Xponential Fitness, Inc. (XPOF)
NYSE: XPOF · Real-Time Price · USD
5.74
-0.16 (-2.71%)
Mar 10, 2026, 4:00 PM EDT - Market closed
Xponential Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 8.20 | 8.32 | 8.06 | 8.20 | 8.20 | - | 164,444 |
| Jan 15, 2026 | 8.07 | 8.42 | 7.92 | 8.20 | 8.20 | 2.37% | 278,545 |
| Jan 14, 2026 | 8.03 | 8.09 | 7.87 | 8.01 | 8.01 | - | 266,654 |
| Jan 13, 2026 | 8.33 | 8.37 | 7.89 | 8.01 | 8.01 | -4.07% | 268,244 |
| Jan 12, 2026 | 8.24 | 8.43 | 8.06 | 8.35 | 8.35 | 0.48% | 381,161 |
| Jan 9, 2026 | 8.16 | 8.34 | 7.80 | 8.31 | 8.31 | 2.21% | 278,100 |
| Jan 8, 2026 | 8.09 | 8.34 | 8.07 | 8.13 | 8.13 | -0.25% | 279,501 |
| Jan 7, 2026 | 8.25 | 8.29 | 7.93 | 8.15 | 8.15 | -0.73% | 278,304 |
| Jan 6, 2026 | 7.90 | 8.27 | 7.90 | 8.21 | 8.21 | 3.53% | 406,143 |
| Jan 5, 2026 | 8.04 | 8.19 | 7.78 | 7.93 | 7.93 | -1.12% | 372,781 |
| Jan 2, 2026 | 8.21 | 8.24 | 7.97 | 8.02 | 8.02 | -2.55% | 414,022 |
| Dec 31, 2025 | 8.33 | 8.39 | 8.09 | 8.23 | 8.23 | -2.26% | 372,667 |
| Dec 30, 2025 | 8.56 | 8.62 | 8.34 | 8.42 | 8.42 | -1.75% | 307,458 |
| Dec 29, 2025 | 8.68 | 8.79 | 8.56 | 8.57 | 8.57 | -1.95% | 591,227 |
| Dec 26, 2025 | 8.67 | 8.79 | 8.49 | 8.74 | 8.74 | 0.46% | 451,747 |