Xponential Fitness, Inc. (XPOF)
NYSE: XPOF · Real-Time Price · USD
6.59
+0.22 (3.45%)
Nov 26, 2025, 10:51 AM EST - Market open
Xponential Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 6.41 | 6.61 | 6.40 | 6.61 | - | 3.77% | 86,123 |
| Nov 25, 2025 | 5.96 | 6.43 | 5.96 | 6.37 | 6.37 | 7.42% | 480,336 |
| Nov 24, 2025 | 5.85 | 6.11 | 5.77 | 5.93 | 5.93 | 0.51% | 638,142 |
| Nov 21, 2025 | 5.50 | 6.04 | 5.38 | 5.90 | 5.90 | 7.47% | 880,434 |
| Nov 20, 2025 | 5.81 | 6.00 | 5.49 | 5.49 | 5.49 | -4.69% | 618,878 |
| Nov 19, 2025 | 5.65 | 5.88 | 5.65 | 5.76 | 5.76 | 2.13% | 562,105 |
| Nov 18, 2025 | 5.78 | 5.83 | 5.58 | 5.64 | 5.64 | -2.76% | 762,232 |
| Nov 17, 2025 | 6.03 | 6.13 | 5.80 | 5.80 | 5.80 | -4.45% | 766,555 |
| Nov 14, 2025 | 6.19 | 6.26 | 5.94 | 6.07 | 6.07 | -4.41% | 1,005,250 |
| Nov 13, 2025 | 6.34 | 6.50 | 6.29 | 6.35 | 6.35 | -0.31% | 518,971 |
| Nov 12, 2025 | 6.37 | 6.49 | 6.21 | 6.37 | 6.37 | 1.59% | 1,191,416 |
| Nov 11, 2025 | 6.39 | 6.41 | 6.09 | 6.27 | 6.27 | -2.03% | 1,799,195 |
| Nov 10, 2025 | 6.50 | 6.60 | 6.08 | 6.40 | 6.40 | - | 846,006 |
| Nov 7, 2025 | 6.97 | 6.97 | 5.91 | 6.40 | 6.40 | 1.59% | 1,875,040 |
| Nov 6, 2025 | 6.58 | 6.68 | 6.29 | 6.30 | 6.30 | -3.82% | 798,330 |
| Nov 5, 2025 | 6.52 | 6.66 | 6.45 | 6.55 | 6.55 | 1.55% | 474,318 |
| Nov 4, 2025 | 6.47 | 6.56 | 6.31 | 6.45 | 6.45 | -2.42% | 393,269 |
| Nov 3, 2025 | 6.70 | 6.80 | 6.29 | 6.61 | 6.61 | -1.64% | 568,037 |
| Oct 31, 2025 | 6.50 | 6.87 | 6.34 | 6.72 | 6.72 | 2.91% | 1,267,217 |
| Oct 30, 2025 | 6.50 | 6.70 | 6.36 | 6.53 | 6.53 | - | 555,001 |
| Oct 29, 2025 | 6.64 | 6.74 | 6.52 | 6.53 | 6.53 | -1.95% | 363,846 |
| Oct 28, 2025 | 6.94 | 7.01 | 6.66 | 6.66 | 6.66 | -4.03% | 408,141 |
| Oct 27, 2025 | 7.04 | 7.20 | 6.93 | 6.94 | 6.94 | -0.57% | 380,588 |
| Oct 24, 2025 | 7.02 | 7.09 | 6.94 | 6.98 | 6.98 | -0.43% | 176,286 |
| Oct 23, 2025 | 6.95 | 7.09 | 6.89 | 7.01 | 7.01 | 0.86% | 238,942 |
| Oct 22, 2025 | 6.97 | 7.17 | 6.82 | 6.95 | 6.95 | -1.00% | 278,088 |
| Oct 21, 2025 | 6.83 | 7.19 | 6.64 | 7.02 | 7.02 | 2.78% | 503,859 |
| Oct 20, 2025 | 6.98 | 7.08 | 6.69 | 6.83 | 6.83 | -0.58% | 619,221 |
| Oct 17, 2025 | 7.00 | 7.15 | 6.80 | 6.87 | 6.87 | -2.97% | 521,122 |
| Oct 16, 2025 | 7.29 | 7.50 | 7.02 | 7.08 | 7.08 | -2.48% | 620,293 |
| Oct 15, 2025 | 7.67 | 7.69 | 7.22 | 7.26 | 7.26 | -3.97% | 856,948 |
| Oct 14, 2025 | 7.30 | 7.75 | 7.09 | 7.56 | 7.56 | 2.16% | 457,011 |
| Oct 13, 2025 | 7.70 | 7.70 | 7.38 | 7.40 | 7.40 | -2.50% | 452,537 |
| Oct 10, 2025 | 7.62 | 7.82 | 7.42 | 7.59 | 7.59 | - | 578,180 |
| Oct 9, 2025 | 7.87 | 7.90 | 7.55 | 7.59 | 7.59 | -3.80% | 422,015 |
| Oct 8, 2025 | 7.67 | 7.97 | 7.51 | 7.89 | 7.89 | 3.41% | 407,512 |
| Oct 7, 2025 | 7.93 | 8.02 | 7.52 | 7.63 | 7.63 | -3.78% | 689,879 |
| Oct 6, 2025 | 8.12 | 8.31 | 7.88 | 7.93 | 7.93 | -1.73% | 469,336 |
| Oct 3, 2025 | 8.03 | 8.19 | 7.76 | 8.07 | 8.07 | 1.13% | 466,616 |
| Oct 2, 2025 | 7.83 | 8.05 | 7.79 | 7.98 | 7.98 | 1.92% | 337,425 |
| Oct 1, 2025 | 7.76 | 7.85 | 7.62 | 7.83 | 7.83 | 0.51% | 330,823 |
| Sep 30, 2025 | 7.78 | 7.84 | 7.61 | 7.79 | 7.79 | -0.51% | 304,728 |
| Sep 29, 2025 | 7.93 | 7.95 | 7.72 | 7.83 | 7.83 | -0.25% | 393,167 |
| Sep 26, 2025 | 7.87 | 7.93 | 7.79 | 7.85 | 7.85 | 0.38% | 204,980 |
| Sep 25, 2025 | 7.92 | 8.08 | 7.77 | 7.82 | 7.82 | -2.86% | 427,337 |
| Sep 24, 2025 | 8.03 | 8.30 | 7.91 | 8.05 | 8.05 | 0.63% | 484,987 |
| Sep 23, 2025 | 8.03 | 8.21 | 7.94 | 8.00 | 8.00 | - | 344,349 |
| Sep 22, 2025 | 7.95 | 8.30 | 7.94 | 8.00 | 8.00 | 1.01% | 739,389 |
| Sep 19, 2025 | 8.12 | 8.35 | 7.84 | 7.92 | 7.92 | -3.41% | 667,569 |
| Sep 18, 2025 | 8.20 | 8.34 | 8.12 | 8.20 | 8.20 | 0.86% | 430,789 |