Xponential Fitness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	7.09	7.16	6.94	7.15	7.15	1.42%	387,823
Jun 26, 2026	6.99	7.12	6.76	7.05	7.05	0.86%	1,624,002
Jun 25, 2026	7.10	7.15	6.91	6.99	6.99	-0.57%	471,987
Jun 24, 2026	6.82	7.12	6.75	7.03	7.03	3.08%	650,017
Jun 23, 2026	6.46	6.92	6.46	6.82	6.82	3.18%	693,789
Jun 22, 2026	6.72	6.76	6.40	6.61	6.61	-3.22%	708,575
Jun 18, 2026	6.60	6.99	6.60	6.83	6.83	3.17%	835,037
Jun 17, 2026	6.78	6.95	6.56	6.62	6.62	-2.50%	319,764
Jun 16, 2026	6.87	7.04	6.78	6.79	6.79	-0.44%	640,218
Jun 15, 2026	6.50	6.97	6.42	6.82	6.82	5.41%	601,850
Jun 12, 2026	6.40	6.52	6.28	6.47	6.47	1.73%	340,453
Jun 11, 2026	6.05	6.41	5.99	6.36	6.36	6.18%	500,832
Jun 10, 2026	5.67	6.02	5.67	5.99	5.99	4.72%	420,685
Jun 9, 2026	5.48	5.92	5.48	5.72	5.72	3.81%	552,875