Xponential Fitness, Inc. (XPOF)
NYSE: XPOF · Real-Time Price · USD
3.915
-0.885 (-18.44%)
Sep 9, 2026, 3:48 PM EDT - Market open
Xponential Fitness Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 4.69 | 4.69 | 4.06 | 4.09 | - | -14.79% | 797,482 |
| 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 |
| Jul 20, 2026 | 6.63 | 6.65 | 6.25 | 6.50 | 6.50 | -2.40% | 762,554 |
| Jul 17, 2026 | 6.69 | 6.80 | 6.54 | 6.66 | 6.66 | -2.20% | 712,257 |
| Jul 16, 2026 | 6.69 | 6.97 | 6.69 | 6.81 | 6.81 | 2.71% | 858,545 |
| Jul 15, 2026 | 6.64 | 6.80 | 6.54 | 6.63 | 6.63 | 0.45% | 625,005 |
| Jul 14, 2026 | 6.82 | 6.82 | 6.57 | 6.60 | 6.60 | -2.08% | 457,616 |
| Jul 13, 2026 | 6.81 | 6.92 | 6.62 | 6.74 | 6.74 | -1.61% | 516,137 |
| Jul 10, 2026 | 6.82 | 6.98 | 6.78 | 6.85 | 6.85 | -0.15% | 284,208 |
| Jul 9, 2026 | 6.73 | 6.87 | 6.60 | 6.86 | 6.86 | 1.18% | 421,544 |
| Jul 8, 2026 | 6.80 | 6.90 | 6.54 | 6.78 | 6.78 | -1.88% | 825,990 |
| Jul 7, 2026 | 6.85 | 7.08 | 6.72 | 6.91 | 6.91 | 1.47% | 659,268 |
| Jul 6, 2026 | 6.72 | 6.84 | 6.64 | 6.81 | 6.81 | 0.44% | 298,787 |
| Jul 2, 2026 | 6.96 | 7.08 | 6.52 | 6.78 | 6.78 | -2.31% | 666,428 |
| Jul 1, 2026 | 6.91 | 7.04 | 6.87 | 6.94 | 6.94 | 0.29% | 368,257 |
| Jun 30, 2026 | 7.06 | 7.13 | 6.84 | 6.92 | 6.92 | -3.22% | 735,881 |