Skip to main content
Xponential Fitness, Inc. (XPOF)
NYSE: XPOF · Real-Time Price · USD
7.53
-0.50 (-6.23%)
At close: Apr 4, 2025, 4:00 PM
7.46
-0.07 (-0.97%)
After-hours: Apr 4, 2025, 8:00 PM EDT

Xponential Fitness Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 20257.697.777.147.537.53-6.23%726,924
Apr 3, 20257.538.047.308.038.03-1.59%1,023,800
Apr 2, 20257.808.297.808.168.162.64%807,900
Apr 1, 20258.228.407.707.957.95-4.56%943,256
Mar 31, 20257.578.357.438.338.338.04%1,167,539
Mar 28, 20258.378.377.607.717.71-9.08%841,800
Mar 27, 20257.888.617.778.488.486.94%1,164,200
Mar 26, 20258.008.347.547.937.93-3.06%926,873
Mar 25, 20258.258.578.178.188.18-0.49%832,907
Mar 24, 20258.808.808.128.228.22-5.08%756,347
Mar 21, 20258.538.718.298.668.66-0.69%674,613
Mar 20, 20258.449.118.448.728.721.87%960,100
Mar 19, 20259.009.208.518.568.56-4.89%709,900
Mar 18, 20259.109.268.719.009.00-2.07%919,900
Mar 17, 20257.509.257.469.199.1923.19%2,208,400
Mar 14, 20257.628.367.227.467.46-38.45%6,973,600
Mar 13, 202512.1613.0812.0312.1212.12-0.08%1,325,100
Mar 12, 202511.8112.7011.7712.1312.135.30%1,191,618
Mar 11, 202511.3011.6610.9011.5211.521.86%673,403
Mar 10, 202512.2912.4410.8211.3111.31-10.66%1,152,722
Mar 7, 202512.8113.5512.3112.6612.66-1.86%474,800
Mar 6, 202512.9013.7012.8212.9012.90-2.42%453,442
Mar 5, 202512.7313.3312.7313.2213.221.85%455,819
Mar 4, 202513.5513.7412.1912.9812.98-6.15%880,322
Mar 3, 202513.3713.9113.2713.8313.834.69%867,991
Feb 28, 202512.8213.2512.6113.2113.212.01%423,629
Feb 27, 202513.4613.7112.8912.9512.95-5.41%604,650
Feb 26, 202513.9913.9913.5313.6913.69-2.91%521,900
Feb 25, 202514.1214.4413.0214.1014.10-1.33%802,600
Feb 24, 202515.7615.9014.1514.2914.29-8.86%1,052,800
Feb 21, 202516.8816.8815.6215.6815.68-5.71%422,100
Feb 20, 202517.1217.2416.3916.6316.63-3.03%267,724
Feb 19, 202517.2417.4617.0317.1517.15-1.38%227,113
Feb 18, 202517.3617.8416.9917.3917.390.35%408,700
Feb 14, 202518.5418.6417.3217.3317.33-6.17%308,443
Feb 13, 202517.5918.8717.3018.4718.476.76%488,100
Feb 12, 202516.8917.7016.8717.3017.300.70%281,311
Feb 11, 202517.2517.8216.9517.1817.18-1.04%392,931
Feb 10, 202517.5317.7116.9417.3617.360.06%370,300
Feb 7, 202517.7117.9017.0417.3517.35-1.31%273,100
Feb 6, 202517.5717.7517.2517.5817.580.17%222,200
Feb 5, 202517.4217.6817.0717.5517.550.69%221,100
Feb 4, 202517.0217.4716.4717.4317.432.41%310,300
Feb 3, 202516.2717.1016.2717.0217.021.73%610,500
Jan 31, 202517.3217.4916.5616.7316.73-3.41%327,100
Jan 30, 202517.0517.3216.7717.3217.322.49%451,900
Jan 29, 202516.4317.2016.4316.9016.903.36%370,213
Jan 28, 202516.2617.3916.2416.3516.351.55%932,800
Jan 27, 202515.5016.1115.4016.1016.101.83%450,102
Jan 24, 202515.9216.1815.5315.8115.81-0.82%299,611