Skip to main content
logo
Xponential Fitness, Inc. (XPOF)
NYSE: XPOF · Real-Time Price · USD
5.74
-0.16 (-2.71%)
At close: Mar 10, 2026, 4:00 PM EDT
5.39
-0.35 (-6.10%)
Pre-market: Mar 11, 2026, 8:13 AM EDT

Xponential Fitness Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20265.806.005.675.745.74-2.71%567,676
Mar 9, 20265.675.935.605.905.901.20%675,770
Mar 6, 20265.766.105.615.835.83-1.02%641,662
Mar 5, 20265.426.005.405.895.896.51%911,195
Mar 4, 20264.975.874.445.535.5312.86%1,778,653
Mar 3, 20264.524.984.274.904.905.83%1,386,748
Mar 2, 20264.034.653.834.634.638.69%1,540,205
Feb 27, 20266.346.484.064.264.26-47.08%5,713,293
Feb 26, 20268.258.347.948.058.05-2.19%1,086,972
Feb 25, 20268.288.288.068.238.23-167,878
Feb 24, 20268.188.498.098.238.230.49%209,898
Feb 23, 20268.258.258.038.198.19-1.21%360,478
Feb 20, 20268.268.468.188.298.29-0.48%222,888
Feb 19, 20268.348.428.198.338.33-1.30%264,368
Feb 18, 20268.178.558.088.448.442.55%194,997
Feb 17, 20268.338.418.158.238.23-0.84%210,830
Feb 13, 20268.318.508.038.308.301.84%193,658
Feb 12, 20268.508.528.018.158.15-2.63%567,388
Feb 11, 20268.598.598.208.378.37-2.45%219,150
Feb 10, 20268.438.708.388.588.582.39%174,375
Feb 9, 20268.488.568.208.388.38-1.99%145,606
Feb 6, 20268.288.598.228.558.553.64%301,739
Feb 5, 20268.518.528.108.258.25-3.51%333,312
Feb 4, 20268.608.878.398.558.55-0.35%330,432
Feb 3, 20268.929.188.358.588.58-4.67%536,300
Feb 2, 20267.949.257.749.009.0013.35%1,520,396
Jan 30, 20267.708.097.667.947.942.72%390,094
Jan 29, 20267.817.817.687.737.73-0.64%234,741
Jan 28, 20267.917.917.707.787.78-1.14%581,824
Jan 27, 20267.727.897.577.877.871.55%625,345
Jan 26, 20267.907.987.707.757.75-2.27%322,212
Jan 23, 20268.078.207.907.937.93-2.34%236,740
Jan 22, 20268.048.277.968.128.122.27%382,466
Jan 21, 20267.878.037.787.947.941.79%234,998
Jan 20, 20267.958.097.707.807.80-4.88%331,374
Jan 16, 20268.208.328.068.208.20-164,444
Jan 15, 20268.078.427.928.208.202.37%278,545
Jan 14, 20268.038.097.878.018.01-266,654
Jan 13, 20268.338.377.898.018.01-4.07%268,244
Jan 12, 20268.248.438.068.358.350.48%381,161
Jan 9, 20268.168.347.808.318.312.21%278,100
Jan 8, 20268.098.348.078.138.13-0.25%279,501
Jan 7, 20268.258.297.938.158.15-0.73%278,304
Jan 6, 20267.908.277.908.218.213.53%406,143
Jan 5, 20268.048.197.787.937.93-1.12%372,781
Jan 2, 20268.218.247.978.028.02-2.55%414,022
Dec 31, 20258.338.398.098.238.23-2.26%372,667
Dec 30, 20258.568.628.348.428.42-1.75%307,458
Dec 29, 20258.688.798.568.578.57-1.95%591,227
Dec 26, 20258.678.798.498.748.740.46%451,747