Xponential Fitness, Inc. (XPOF)
NYSE: XPOF · Real-Time Price · USD
4.510
+0.090 (2.04%)
Oct 20, 2026, 12:16 PM EDT - Market open
Xponential Fitness Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 4.49 | 4.53 | 4.44 | 4.51 | 4.51 | 2.04% | 173,384 |
| Oct 19, 2026 | 4.48 | 4.50 | 4.37 | 4.42 | 4.42 | -1.12% | 392,071 |
| Oct 16, 2026 | 4.66 | 4.66 | 4.32 | 4.47 | 4.47 | -3.46% | 1,461,542 |
| Oct 15, 2026 | 4.84 | 4.89 | 4.56 | 4.63 | 4.63 | -2.94% | 555,558 |
| Oct 14, 2026 | 4.79 | 4.82 | 4.61 | 4.77 | 4.77 | -1.04% | 662,290 |
| Oct 13, 2026 | 4.82 | 4.84 | 4.62 | 4.82 | 4.82 | 0.21% | 459,143 |
| Oct 12, 2026 | 4.91 | 5.21 | 4.77 | 4.81 | 4.81 | -2.83% | 778,225 |
| Oct 9, 2026 | 4.90 | 5.13 | 4.88 | 4.95 | 4.95 | -0.20% | 1,482,032 |
| Oct 8, 2026 | 4.84 | 4.97 | 4.70 | 4.96 | 4.96 | 2.27% | 1,069,829 |
| Oct 7, 2026 | 4.78 | 5.09 | 4.75 | 4.85 | 4.85 | 0.41% | 857,891 |
| Oct 6, 2026 | 4.71 | 4.91 | 4.64 | 4.83 | 4.83 | 4.09% | 939,714 |
| Oct 5, 2026 | 4.63 | 4.73 | 4.51 | 4.64 | 4.64 | -1.28% | 946,972 |
| Oct 2, 2026 | 4.75 | 4.81 | 4.61 | 4.70 | 4.70 | 0.86% | 1,329,119 |
| Oct 1, 2026 | 4.52 | 4.66 | 4.36 | 4.66 | 4.66 | 3.56% | 775,392 |
| Sep 30, 2026 | 4.36 | 4.53 | 4.23 | 4.50 | 4.50 | 2.27% | 1,352,452 |
| Sep 29, 2026 | 3.97 | 4.40 | 3.94 | 4.40 | 4.40 | 12.53% | 965,871 |
| Sep 28, 2026 | 3.88 | 3.94 | 3.72 | 3.91 | 3.91 | -0.26% | 846,122 |
| Sep 25, 2026 | 3.77 | 3.93 | 3.71 | 3.92 | 3.92 | 4.53% | 362,909 |
| Sep 24, 2026 | 3.72 | 3.86 | 3.70 | 3.75 | 3.75 | 1.35% | 650,230 |
| Sep 23, 2026 | 3.94 | 3.99 | 3.64 | 3.70 | 3.70 | -7.50% | 849,928 |
| Sep 22, 2026 | 3.90 | 4.03 | 3.69 | 4.00 | 4.00 | 3.09% | 1,018,647 |
| Sep 21, 2026 | 3.70 | 3.90 | 3.67 | 3.88 | 3.88 | 6.30% | 651,174 |
| Sep 18, 2026 | 3.75 | 3.82 | 3.57 | 3.65 | 3.65 | -2.14% | 926,163 |
| Sep 17, 2026 | 3.82 | 3.84 | 3.72 | 3.73 | 3.73 | -1.06% | 578,579 |
| Sep 16, 2026 | 3.79 | 3.86 | 3.62 | 3.77 | 3.77 | -1.57% | 1,020,529 |
| Sep 15, 2026 | 3.95 | 3.98 | 3.78 | 3.83 | 3.83 | -4.01% | 660,070 |
| Sep 14, 2026 | 4.11 | 4.11 | 3.85 | 3.99 | 3.99 | -2.92% | 664,971 |
| Sep 11, 2026 | 4.04 | 4.18 | 3.95 | 4.11 | 4.11 | 1.73% | 485,647 |
| Sep 10, 2026 | 3.90 | 4.09 | 3.77 | 4.04 | 4.04 | 0.25% | 1,430,485 |
| Sep 9, 2026 | 4.69 | 4.69 | 3.89 | 4.03 | 4.03 | -16.04% | 1,367,208 |
| Sep 8, 2026 | 4.89 | 4.91 | 4.77 | 4.80 | 4.80 | -2.24% | 479,600 |
| Sep 4, 2026 | 4.91 | 4.95 | 4.80 | 4.91 | 4.91 | -0.41% | 316,503 |
| Sep 3, 2026 | 5.14 | 5.23 | 4.91 | 4.93 | 4.93 | -2.76% | 352,897 |
| Sep 2, 2026 | 5.03 | 5.19 | 5.02 | 5.07 | 5.07 | 0.80% | 365,442 |
| Sep 1, 2026 | 5.39 | 5.39 | 5.03 | 5.03 | 5.03 | -7.71% | 514,205 |
| Aug 31, 2026 | 5.37 | 5.56 | 5.37 | 5.45 | 5.45 | 0.37% | 534,347 |
| Aug 28, 2026 | 5.38 | 5.60 | 5.34 | 5.43 | 5.43 | 0.74% | 486,290 |
| Aug 27, 2026 | 5.59 | 5.59 | 5.33 | 5.39 | 5.39 | -5.11% | 480,764 |
| Aug 26, 2026 | 5.29 | 5.78 | 5.29 | 5.68 | 5.68 | 8.40% | 519,889 |
| Aug 25, 2026 | 5.14 | 5.25 | 5.02 | 5.24 | 5.24 | 2.54% | 499,696 |
| Aug 24, 2026 | 5.19 | 5.30 | 5.02 | 5.11 | 5.11 | -1.54% | 645,839 |
| Aug 21, 2026 | 5.07 | 5.20 | 5.01 | 5.19 | 5.19 | 2.57% | 707,060 |
| Aug 20, 2026 | 4.95 | 5.14 | 4.88 | 5.06 | 5.06 | 2.02% | 718,427 |
| Aug 19, 2026 | 5.07 | 5.17 | 4.93 | 4.96 | 4.96 | -2.17% | 527,325 |
| Aug 18, 2026 | 5.07 | 5.13 | 5.03 | 5.07 | 5.07 | -0.39% | 332,960 |
| Aug 17, 2026 | 4.88 | 5.13 | 4.83 | 5.09 | 5.09 | 4.52% | 427,817 |
| Aug 14, 2026 | 4.84 | 5.02 | 4.83 | 4.87 | 4.87 | - | 489,382 |
| Aug 13, 2026 | 4.96 | 5.11 | 4.85 | 4.87 | 4.87 | -1.02% | 973,597 |
| Aug 12, 2026 | 4.91 | 5.02 | 4.83 | 4.92 | 4.92 | 1.03% | 765,848 |
| Aug 11, 2026 | 4.93 | 5.00 | 4.78 | 4.87 | 4.87 | -2.01% | 1,009,776 |