Xponential Fitness, Inc. (XPOF)
NYSE: XPOF · Real-Time Price · USD
7.92
+0.29 (3.74%)
Oct 8, 2025, 11:52 AM EDT - Market open
Xponential Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 8.41 | 8.72 | 8.04 | 8.13 | 8.13 | -3.33% | 564,371 |
| Sep 16, 2025 | 8.71 | 8.81 | 8.40 | 8.41 | 8.41 | -2.77% | 774,445 |
| Sep 15, 2025 | 9.04 | 9.04 | 8.43 | 8.65 | 8.65 | -3.03% | 589,184 |
| Sep 12, 2025 | 8.73 | 9.03 | 8.63 | 8.92 | 8.92 | 1.94% | 1,329,734 |
| Sep 11, 2025 | 8.44 | 8.76 | 8.30 | 8.75 | 8.75 | 4.42% | 865,784 |
| Sep 10, 2025 | 8.21 | 8.47 | 8.10 | 8.38 | 8.38 | 1.82% | 641,465 |
| Sep 9, 2025 | 8.64 | 8.64 | 8.20 | 8.23 | 8.23 | -5.29% | 539,292 |
| Sep 8, 2025 | 8.67 | 8.70 | 8.40 | 8.69 | 8.69 | 2.12% | 327,152 |
| Sep 5, 2025 | 8.53 | 8.78 | 8.46 | 8.51 | 8.51 | -1.05% | 426,288 |
| Sep 4, 2025 | 8.50 | 8.69 | 8.33 | 8.60 | 8.60 | 1.53% | 435,859 |
| Sep 3, 2025 | 8.21 | 8.49 | 8.14 | 8.47 | 8.47 | 2.29% | 435,308 |
| Sep 2, 2025 | 8.27 | 8.44 | 8.11 | 8.28 | 8.28 | -1.55% | 574,326 |
| Aug 29, 2025 | 8.31 | 8.56 | 8.27 | 8.41 | 8.41 | 0.72% | 684,298 |
| Aug 28, 2025 | 8.65 | 8.65 | 8.28 | 8.35 | 8.35 | -2.22% | 356,790 |
| Aug 27, 2025 | 8.55 | 8.72 | 8.35 | 8.54 | 8.54 | -1.39% | 633,646 |
| Aug 26, 2025 | 8.47 | 8.70 | 8.41 | 8.66 | 8.66 | 1.88% | 748,940 |
| Aug 25, 2025 | 8.70 | 8.74 | 8.37 | 8.50 | 8.50 | -3.41% | 623,075 |
| Aug 22, 2025 | 8.87 | 9.12 | 8.75 | 8.80 | 8.80 | 1.62% | 790,442 |
| Aug 21, 2025 | 9.00 | 9.13 | 8.53 | 8.66 | 8.66 | -4.52% | 733,372 |
| Aug 20, 2025 | 9.11 | 9.18 | 8.91 | 9.07 | 9.07 | -0.77% | 617,301 |
| Aug 19, 2025 | 9.20 | 9.39 | 8.88 | 9.14 | 9.14 | 0.77% | 780,488 |
| Aug 18, 2025 | 8.78 | 9.14 | 8.69 | 9.07 | 9.07 | 5.10% | 676,043 |
| Aug 15, 2025 | 8.50 | 8.94 | 8.43 | 8.63 | 8.63 | 2.62% | 849,896 |
| Aug 14, 2025 | 8.39 | 8.66 | 8.18 | 8.41 | 8.41 | -1.29% | 894,965 |
| Aug 13, 2025 | 8.53 | 8.76 | 8.27 | 8.52 | 8.52 | 8.54% | 1,279,375 |
| Aug 12, 2025 | 7.46 | 7.94 | 7.45 | 7.85 | 7.85 | 5.94% | 1,040,954 |
| Aug 11, 2025 | 7.08 | 7.63 | 7.08 | 7.41 | 7.41 | 4.51% | 1,847,664 |
| Aug 8, 2025 | 8.61 | 8.63 | 6.97 | 7.09 | 7.09 | -26.38% | 4,583,680 |
| Aug 7, 2025 | 9.38 | 10.29 | 9.25 | 9.63 | 9.63 | -6.69% | 1,740,353 |
| Aug 6, 2025 | 10.24 | 10.42 | 10.06 | 10.32 | 10.32 | 0.19% | 546,331 |
| Aug 5, 2025 | 10.69 | 10.69 | 10.30 | 10.30 | 10.30 | -2.83% | 341,331 |
| Aug 4, 2025 | 10.35 | 10.71 | 10.35 | 10.60 | 10.60 | 2.91% | 352,998 |
| Aug 1, 2025 | 10.42 | 10.66 | 9.92 | 10.30 | 10.30 | -1.53% | 826,011 |
| Jul 31, 2025 | 10.45 | 10.72 | 10.38 | 10.46 | 10.46 | -0.85% | 381,321 |
| Jul 30, 2025 | 10.49 | 10.83 | 10.35 | 10.55 | 10.55 | 1.34% | 309,151 |
| Jul 29, 2025 | 10.74 | 10.81 | 10.35 | 10.41 | 10.41 | -3.52% | 638,135 |