Xponential Fitness, Inc. (XPOF)
NYSE: XPOF · Real-Time Price · USD
8.63
-0.26 (-2.92%)
May 20, 2025, 4:00 PM - Market closed
Xponential Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 8.88 | 8.97 | 8.59 | 8.63 | 8.63 | -2.92% | 374,321 |
| May 19, 2025 | 9.03 | 9.19 | 8.79 | 8.89 | 8.89 | -3.16% | 865,967 |
| May 16, 2025 | 8.90 | 9.34 | 8.79 | 9.18 | 9.18 | 4.91% | 802,344 |
| May 15, 2025 | 8.95 | 8.95 | 7.61 | 8.75 | 8.75 | -10.99% | 2,530,066 |
| May 14, 2025 | 9.52 | 9.91 | 9.12 | 9.83 | 9.83 | 4.35% | 725,942 |
| May 13, 2025 | 9.00 | 9.59 | 8.89 | 9.42 | 9.42 | 5.84% | 826,475 |
| May 12, 2025 | 8.57 | 9.42 | 8.57 | 8.90 | 8.90 | 9.34% | 1,228,754 |
| May 9, 2025 | 8.18 | 8.52 | 7.77 | 8.14 | 8.14 | -6.44% | 2,048,425 |
| May 8, 2025 | 8.60 | 9.05 | 8.45 | 8.70 | 8.70 | 2.96% | 872,299 |
| May 7, 2025 | 8.29 | 8.49 | 8.16 | 8.45 | 8.45 | 2.92% | 507,853 |
| May 6, 2025 | 8.45 | 8.48 | 8.07 | 8.21 | 8.21 | -3.64% | 518,057 |
| May 5, 2025 | 8.57 | 8.64 | 8.33 | 8.52 | 8.52 | -1.39% | 559,939 |
| May 2, 2025 | 8.35 | 8.75 | 8.35 | 8.64 | 8.64 | 4.73% | 437,656 |
| May 1, 2025 | 8.29 | 8.45 | 8.19 | 8.25 | 8.25 | -1.43% | 521,373 |
| Apr 30, 2025 | 8.21 | 8.42 | 7.99 | 8.37 | 8.37 | -0.48% | 551,452 |
| Apr 29, 2025 | 8.21 | 8.58 | 8.21 | 8.41 | 8.41 | 1.69% | 914,947 |
| Apr 28, 2025 | 7.79 | 8.33 | 7.78 | 8.27 | 8.27 | 5.89% | 513,202 |
| Apr 25, 2025 | 7.73 | 7.92 | 7.54 | 7.81 | 7.81 | 1.03% | 406,006 |
| Apr 24, 2025 | 7.47 | 7.77 | 7.44 | 7.73 | 7.73 | 3.76% | 512,626 |
| Apr 23, 2025 | 7.50 | 7.90 | 7.45 | 7.45 | 7.45 | 3.47% | 548,071 |
| Apr 22, 2025 | 7.16 | 7.40 | 7.04 | 7.20 | 7.20 | 1.27% | 381,179 |
| Apr 21, 2025 | 7.26 | 7.46 | 6.97 | 7.11 | 7.11 | -3.66% | 588,642 |
| Apr 17, 2025 | 7.54 | 7.90 | 7.37 | 7.38 | 7.38 | -1.99% | 614,239 |
| Apr 16, 2025 | 7.46 | 7.77 | 7.42 | 7.53 | 7.53 | 0.40% | 634,786 |
| Apr 15, 2025 | 7.51 | 7.59 | 7.28 | 7.50 | 7.50 | 0.40% | 639,504 |
| Apr 14, 2025 | 7.47 | 7.63 | 7.23 | 7.47 | 7.47 | 1.63% | 593,052 |
| Apr 11, 2025 | 7.30 | 7.58 | 7.02 | 7.35 | 7.35 | 0.96% | 473,215 |
| Apr 10, 2025 | 7.56 | 7.78 | 7.25 | 7.28 | 7.28 | -6.06% | 505,690 |
| Apr 9, 2025 | 7.19 | 8.17 | 6.64 | 7.75 | 7.75 | 8.39% | 856,111 |
| Apr 8, 2025 | 7.43 | 7.56 | 6.75 | 7.15 | 7.15 | -0.28% | 732,225 |
| Apr 7, 2025 | 7.22 | 7.77 | 6.94 | 7.17 | 7.17 | -4.78% | 848,981 |
| Apr 4, 2025 | 7.69 | 7.77 | 7.14 | 7.53 | 7.53 | -6.23% | 726,924 |
| Apr 3, 2025 | 7.53 | 8.04 | 7.30 | 8.03 | 8.03 | -1.59% | 1,023,754 |
| Apr 2, 2025 | 7.80 | 8.29 | 7.80 | 8.16 | 8.16 | 2.64% | 807,896 |
| Apr 1, 2025 | 8.22 | 8.40 | 7.70 | 7.95 | 7.95 | -4.56% | 943,256 |
| Mar 31, 2025 | 7.57 | 8.35 | 7.43 | 8.33 | 8.33 | 8.04% | 1,167,539 |
| Mar 28, 2025 | 8.37 | 8.37 | 7.60 | 7.71 | 7.71 | -9.08% | 841,794 |
| Mar 27, 2025 | 7.88 | 8.61 | 7.77 | 8.48 | 8.48 | 6.94% | 1,164,188 |
| Mar 26, 2025 | 8.00 | 8.34 | 7.54 | 7.93 | 7.93 | -3.06% | 926,873 |
| Mar 25, 2025 | 8.25 | 8.57 | 8.17 | 8.18 | 8.18 | -0.49% | 832,907 |
| Mar 24, 2025 | 8.80 | 8.80 | 8.12 | 8.22 | 8.22 | -5.08% | 756,347 |
| Mar 21, 2025 | 8.53 | 8.71 | 8.29 | 8.66 | 8.66 | -0.69% | 674,613 |
| Mar 20, 2025 | 8.44 | 9.11 | 8.44 | 8.72 | 8.72 | 1.87% | 960,061 |
| Mar 19, 2025 | 9.00 | 9.20 | 8.51 | 8.56 | 8.56 | -4.89% | 709,900 |
| Mar 18, 2025 | 9.10 | 9.26 | 8.71 | 9.00 | 9.00 | -2.07% | 919,863 |
| Mar 17, 2025 | 7.50 | 9.25 | 7.46 | 9.19 | 9.19 | 23.19% | 2,208,391 |
| Mar 14, 2025 | 7.62 | 8.36 | 7.22 | 7.46 | 7.46 | -38.45% | 6,973,562 |
| Mar 13, 2025 | 12.16 | 13.08 | 12.03 | 12.12 | 12.12 | -0.08% | 1,325,074 |
| Mar 12, 2025 | 11.81 | 12.70 | 11.77 | 12.13 | 12.13 | 5.30% | 1,191,618 |
| Mar 11, 2025 | 11.30 | 11.66 | 10.90 | 11.52 | 11.52 | 1.86% | 673,403 |