Xponential Fitness, Inc. (XPOF)
NYSE: XPOF · Real-Time Price · USD
5.18
-0.42 (-7.50%)
At close: May 11, 2026, 4:00 PM EDT
5.18
0.00 (0.00%)
After-hours: May 11, 2026, 4:10 PM EDT
Xponential Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5.50 | 5.67 | 5.08 | 5.35 | - | -4.46% | 453,816 |
| May 8, 2026 | 5.73 | 6.25 | 5.46 | 5.60 | 5.60 | -14.37% | 1,652,708 |
| May 7, 2026 | 6.64 | 6.73 | 6.46 | 6.54 | 6.54 | -1.36% | 530,963 |
| May 6, 2026 | 6.64 | 6.68 | 6.49 | 6.63 | 6.63 | 1.69% | 441,393 |
| May 5, 2026 | 6.61 | 6.86 | 6.46 | 6.52 | 6.52 | -2.10% | 556,137 |
| May 4, 2026 | 6.57 | 6.86 | 6.43 | 6.66 | 6.66 | 1.22% | 415,660 |
| May 1, 2026 | 6.63 | 6.71 | 6.47 | 6.58 | 6.58 | - | 260,185 |
| Apr 30, 2026 | 6.35 | 6.68 | 6.34 | 6.58 | 6.58 | 3.62% | 355,156 |
| Apr 29, 2026 | 6.42 | 6.46 | 6.24 | 6.35 | 6.35 | -1.85% | 246,102 |
| Apr 28, 2026 | 6.66 | 6.71 | 6.36 | 6.47 | 6.47 | -2.71% | 271,931 |
| Apr 27, 2026 | 6.74 | 6.87 | 6.63 | 6.65 | 6.65 | -2.21% | 248,753 |
| Apr 24, 2026 | 6.73 | 6.88 | 6.60 | 6.80 | 6.80 | 0.74% | 175,738 |
| Apr 23, 2026 | 6.91 | 6.91 | 6.70 | 6.75 | 6.75 | -1.89% | 225,400 |
| Apr 22, 2026 | 6.98 | 7.00 | 6.85 | 6.88 | 6.88 | -1.43% | 199,585 |
| Apr 21, 2026 | 7.09 | 7.15 | 6.89 | 6.98 | 6.98 | -2.51% | 232,874 |
| Apr 20, 2026 | 7.10 | 7.29 | 7.06 | 7.16 | 7.16 | -0.42% | 189,865 |
| Apr 17, 2026 | 6.93 | 7.24 | 6.80 | 7.19 | 7.19 | 5.74% | 375,952 |
| Apr 16, 2026 | 7.10 | 7.20 | 6.70 | 6.80 | 6.80 | -4.23% | 938,442 |
| Apr 15, 2026 | 7.33 | 7.40 | 7.02 | 7.10 | 7.10 | -3.14% | 364,485 |
| Apr 14, 2026 | 7.49 | 7.58 | 7.14 | 7.33 | 7.33 | -2.27% | 460,364 |
| Apr 13, 2026 | 7.50 | 7.60 | 7.02 | 7.50 | 7.50 | -1.32% | 385,396 |
| Apr 10, 2026 | 7.57 | 7.64 | 7.42 | 7.60 | 7.60 | 0.26% | 432,652 |
| Apr 9, 2026 | 7.27 | 7.59 | 7.27 | 7.58 | 7.58 | 3.13% | 434,112 |
| Apr 8, 2026 | 7.54 | 7.59 | 7.19 | 7.35 | 7.35 | 1.38% | 377,243 |
| Apr 7, 2026 | 7.30 | 7.70 | 6.79 | 7.25 | 7.25 | 7.41% | 835,123 |
| Apr 6, 2026 | 6.46 | 6.79 | 6.43 | 6.75 | 6.75 | 3.69% | 253,648 |
| Apr 2, 2026 | 6.14 | 6.57 | 6.10 | 6.51 | 6.51 | 3.33% | 326,112 |
| Apr 1, 2026 | 6.06 | 6.36 | 6.03 | 6.30 | 6.30 | 4.65% | 387,945 |
| Mar 31, 2026 | 5.91 | 6.12 | 5.87 | 6.02 | 6.02 | 2.91% | 337,379 |
| Mar 30, 2026 | 5.80 | 6.03 | 5.79 | 5.85 | 5.85 | 1.74% | 308,378 |
| Mar 27, 2026 | 5.77 | 5.80 | 5.61 | 5.75 | 5.75 | -1.71% | 275,465 |
| Mar 26, 2026 | 5.87 | 6.11 | 5.81 | 5.85 | 5.85 | -1.52% | 272,284 |
| Mar 25, 2026 | 5.89 | 5.97 | 5.73 | 5.94 | 5.94 | 2.59% | 291,908 |
| Mar 24, 2026 | 5.69 | 6.09 | 5.69 | 5.79 | 5.79 | 0.87% | 478,997 |
| Mar 23, 2026 | 5.80 | 5.94 | 5.73 | 5.74 | 5.74 | 1.23% | 370,709 |
| Mar 20, 2026 | 5.72 | 5.84 | 5.56 | 5.67 | 5.67 | -0.87% | 557,776 |
| Mar 19, 2026 | 5.36 | 5.79 | 5.36 | 5.72 | 5.72 | 0.88% | 572,321 |
| Mar 18, 2026 | 5.70 | 5.90 | 5.62 | 5.67 | 5.67 | -0.70% | 674,727 |
| Mar 17, 2026 | 5.70 | 5.93 | 5.69 | 5.71 | 5.71 | 0.88% | 497,051 |
| Mar 16, 2026 | 5.81 | 6.10 | 5.63 | 5.66 | 5.66 | -1.57% | 451,749 |
| Mar 13, 2026 | 5.93 | 6.03 | 5.65 | 5.75 | 5.75 | -2.87% | 500,283 |
| Mar 12, 2026 | 5.90 | 6.18 | 5.90 | 5.92 | 5.92 | -1.82% | 995,325 |
| Mar 11, 2026 | 5.30 | 6.40 | 5.30 | 6.03 | 6.03 | 5.05% | 1,080,126 |
| Mar 10, 2026 | 5.80 | 6.00 | 5.67 | 5.74 | 5.74 | -2.71% | 567,676 |
| Mar 9, 2026 | 5.67 | 5.93 | 5.60 | 5.90 | 5.90 | 1.20% | 675,770 |
| Mar 6, 2026 | 5.76 | 6.10 | 5.61 | 5.83 | 5.83 | -1.02% | 641,662 |
| Mar 5, 2026 | 5.42 | 6.00 | 5.40 | 5.89 | 5.89 | 6.51% | 911,195 |
| Mar 4, 2026 | 4.97 | 5.87 | 4.44 | 5.53 | 5.53 | 12.86% | 1,778,653 |
| Mar 3, 2026 | 4.52 | 4.98 | 4.27 | 4.90 | 4.90 | 5.83% | 1,386,748 |
| Mar 2, 2026 | 4.03 | 4.65 | 3.83 | 4.63 | 4.63 | 8.69% | 1,540,205 |