Xponential Fitness, Inc. (XPOF)
NYSE: XPOF · Real-Time Price · USD
4.400
+0.490 (12.53%)
At close: Sep 29, 2026, 4:00 PM EDT
3.990
-0.410 (-9.32%)
Pre-market: Sep 30, 2026, 4:01 AM EDT
Xponential Fitness Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 4.99 | 5.02 | 4.75 | 4.97 | 4.97 | -1.19% | 1,610,060 |
| Aug 7, 2026 | 4.95 | 5.26 | 4.59 | 5.03 | 5.03 | -20.91% | 8,612,976 |
| Aug 6, 2026 | 6.73 | 6.73 | 6.24 | 6.36 | 6.36 | -5.36% | 1,248,423 |
| Aug 5, 2026 | 6.77 | 6.81 | 6.58 | 6.72 | 6.72 | 0.60% | 414,217 |
| Aug 4, 2026 | 6.75 | 6.80 | 6.48 | 6.68 | 6.68 | 0.45% | 538,247 |
| Aug 3, 2026 | 6.59 | 6.74 | 6.50 | 6.65 | 6.65 | 1.99% | 494,642 |
| Jul 31, 2026 | 6.59 | 6.59 | 6.32 | 6.52 | 6.52 | -0.15% | 602,111 |
| Jul 30, 2026 | 6.92 | 6.92 | 6.53 | 6.53 | 6.53 | -4.25% | 393,321 |
| Jul 29, 2026 | 6.79 | 7.01 | 6.70 | 6.82 | 6.82 | 1.19% | 591,432 |
| Jul 28, 2026 | 6.75 | 6.76 | 6.55 | 6.74 | 6.74 | 1.35% | 955,540 |
| Jul 27, 2026 | 6.45 | 6.71 | 6.33 | 6.65 | 6.65 | 5.22% | 1,161,658 |
| Jul 24, 2026 | 6.04 | 6.34 | 5.99 | 6.32 | 6.32 | 4.81% | 410,321 |
| Jul 23, 2026 | 6.00 | 6.08 | 5.92 | 6.03 | 6.03 | -1.15% | 661,775 |
| Jul 22, 2026 | 6.31 | 6.37 | 6.01 | 6.10 | 6.10 | -2.87% | 799,146 |
| Jul 21, 2026 | 6.48 | 6.57 | 6.10 | 6.28 | 6.28 | -3.38% | 910,730 |