Xponential Fitness, Inc. (XPOF)
NYSE: XPOF · Real-Time Price · USD
6.02
+0.17 (2.91%)
At close: Mar 31, 2026, 4:00 PM EDT
6.02
0.00 (0.00%)
After-hours: Mar 31, 2026, 7:26 PM EDT
Xponential Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 5.91 | 6.12 | 5.87 | 6.02 | 6.02 | 2.91% | 337,379 |
| Mar 30, 2026 | 5.80 | 6.03 | 5.79 | 5.85 | 5.85 | 1.74% | 308,378 |
| Mar 27, 2026 | 5.77 | 5.80 | 5.61 | 5.75 | 5.75 | -1.71% | 275,465 |
| Mar 26, 2026 | 5.87 | 6.11 | 5.81 | 5.85 | 5.85 | -1.52% | 272,284 |
| Mar 25, 2026 | 5.89 | 5.97 | 5.73 | 5.94 | 5.94 | 2.59% | 291,908 |
| Mar 24, 2026 | 5.69 | 6.09 | 5.69 | 5.79 | 5.79 | 0.87% | 478,997 |
| Mar 23, 2026 | 5.80 | 5.94 | 5.73 | 5.74 | 5.74 | 1.23% | 370,709 |
| Mar 20, 2026 | 5.72 | 5.84 | 5.56 | 5.67 | 5.67 | -0.87% | 557,776 |
| Mar 19, 2026 | 5.36 | 5.79 | 5.36 | 5.72 | 5.72 | 0.88% | 572,321 |
| Mar 18, 2026 | 5.70 | 5.90 | 5.62 | 5.67 | 5.67 | -0.70% | 674,727 |
| Mar 17, 2026 | 5.70 | 5.93 | 5.69 | 5.71 | 5.71 | 0.88% | 497,051 |
| Mar 16, 2026 | 5.81 | 6.10 | 5.63 | 5.66 | 5.66 | -1.57% | 451,749 |
| Mar 13, 2026 | 5.93 | 6.03 | 5.65 | 5.75 | 5.75 | -2.87% | 500,283 |
| Mar 12, 2026 | 5.90 | 6.18 | 5.90 | 5.92 | 5.92 | -1.82% | 995,325 |
| Mar 11, 2026 | 5.30 | 6.40 | 5.30 | 6.03 | 6.03 | 5.05% | 1,080,126 |
| Mar 10, 2026 | 5.80 | 6.00 | 5.67 | 5.74 | 5.74 | -2.71% | 567,676 |
| Mar 9, 2026 | 5.67 | 5.93 | 5.60 | 5.90 | 5.90 | 1.20% | 675,770 |
| Mar 6, 2026 | 5.76 | 6.10 | 5.61 | 5.83 | 5.83 | -1.02% | 641,662 |
| Mar 5, 2026 | 5.42 | 6.00 | 5.40 | 5.89 | 5.89 | 6.51% | 911,195 |
| Mar 4, 2026 | 4.97 | 5.87 | 4.44 | 5.53 | 5.53 | 12.86% | 1,778,653 |
| Mar 3, 2026 | 4.52 | 4.98 | 4.27 | 4.90 | 4.90 | 5.83% | 1,386,748 |
| Mar 2, 2026 | 4.03 | 4.65 | 3.83 | 4.63 | 4.63 | 8.69% | 1,540,205 |
| Feb 27, 2026 | 6.34 | 6.48 | 4.06 | 4.26 | 4.26 | -47.08% | 5,713,293 |
| Feb 26, 2026 | 8.25 | 8.34 | 7.94 | 8.05 | 8.05 | -2.19% | 1,086,972 |
| Feb 25, 2026 | 8.28 | 8.28 | 8.06 | 8.23 | 8.23 | - | 167,878 |
| Feb 24, 2026 | 8.18 | 8.49 | 8.09 | 8.23 | 8.23 | 0.49% | 209,898 |
| Feb 23, 2026 | 8.25 | 8.25 | 8.03 | 8.19 | 8.19 | -1.21% | 360,478 |
| Feb 20, 2026 | 8.26 | 8.46 | 8.18 | 8.29 | 8.29 | -0.48% | 222,888 |
| Feb 19, 2026 | 8.34 | 8.42 | 8.19 | 8.33 | 8.33 | -1.30% | 264,368 |
| Feb 18, 2026 | 8.17 | 8.55 | 8.08 | 8.44 | 8.44 | 2.55% | 194,997 |
| Feb 17, 2026 | 8.33 | 8.41 | 8.15 | 8.23 | 8.23 | -0.84% | 210,830 |
| Feb 13, 2026 | 8.31 | 8.50 | 8.03 | 8.30 | 8.30 | 1.84% | 193,658 |
| Feb 12, 2026 | 8.50 | 8.52 | 8.01 | 8.15 | 8.15 | -2.63% | 567,388 |
| Feb 11, 2026 | 8.59 | 8.59 | 8.20 | 8.37 | 8.37 | -2.45% | 219,150 |
| Feb 10, 2026 | 8.43 | 8.70 | 8.38 | 8.58 | 8.58 | 2.39% | 174,375 |
| Feb 9, 2026 | 8.48 | 8.56 | 8.20 | 8.38 | 8.38 | -1.99% | 145,606 |
| Feb 6, 2026 | 8.28 | 8.59 | 8.22 | 8.55 | 8.55 | 3.64% | 301,739 |
| Feb 5, 2026 | 8.51 | 8.52 | 8.10 | 8.25 | 8.25 | -3.51% | 333,312 |
| Feb 4, 2026 | 8.60 | 8.87 | 8.39 | 8.55 | 8.55 | -0.35% | 330,432 |
| Feb 3, 2026 | 8.92 | 9.18 | 8.35 | 8.58 | 8.58 | -4.67% | 536,300 |
| Feb 2, 2026 | 7.94 | 9.25 | 7.74 | 9.00 | 9.00 | 13.35% | 1,520,396 |
| Jan 30, 2026 | 7.70 | 8.09 | 7.66 | 7.94 | 7.94 | 2.72% | 390,094 |
| Jan 29, 2026 | 7.81 | 7.81 | 7.68 | 7.73 | 7.73 | -0.64% | 234,741 |
| Jan 28, 2026 | 7.91 | 7.91 | 7.70 | 7.78 | 7.78 | -1.14% | 581,824 |
| Jan 27, 2026 | 7.72 | 7.89 | 7.57 | 7.87 | 7.87 | 1.55% | 625,345 |
| Jan 26, 2026 | 7.90 | 7.98 | 7.70 | 7.75 | 7.75 | -2.27% | 322,212 |
| Jan 23, 2026 | 8.07 | 8.20 | 7.90 | 7.93 | 7.93 | -2.34% | 236,740 |
| Jan 22, 2026 | 8.04 | 8.27 | 7.96 | 8.12 | 8.12 | 2.27% | 382,466 |
| Jan 21, 2026 | 7.87 | 8.03 | 7.78 | 7.94 | 7.94 | 1.79% | 234,998 |
| Jan 20, 2026 | 7.95 | 8.09 | 7.70 | 7.80 | 7.80 | -4.88% | 331,374 |