Xponential Fitness, Inc. (XPOF)
NYSE: XPOF · Real-Time Price · USD
4.740
+0.090 (1.94%)
Nov 9, 2026, 4:00 PM EST - Market closed
Xponential Fitness Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.72 | 4.90 | 4.55 | 4.74 | 4.74 | 1.94% | 631,695 |
| Nov 6, 2026 | 4.09 | 4.72 | 3.89 | 4.65 | 4.65 | 5.20% | 2,561,033 |
| Nov 5, 2026 | 4.50 | 4.50 | 4.25 | 4.42 | 4.42 | -2.43% | 561,688 |
| Nov 4, 2026 | 4.73 | 4.90 | 4.47 | 4.53 | 4.53 | -0.44% | 466,853 |
| Nov 3, 2026 | 4.84 | 4.84 | 4.50 | 4.55 | 4.55 | -4.81% | 510,141 |
| Nov 2, 2026 | 4.70 | 5.12 | 4.58 | 4.78 | 4.78 | 7.17% | 1,176,565 |
| Oct 30, 2026 | 3.68 | 4.68 | 3.58 | 4.46 | 4.46 | 19.25% | 1,880,639 |
| Oct 29, 2026 | 4.02 | 4.07 | 3.73 | 3.74 | 3.74 | -6.73% | 1,298,586 |
| Oct 28, 2026 | 4.13 | 4.17 | 3.99 | 4.01 | 4.01 | -1.96% | 479,227 |
| Oct 27, 2026 | 4.19 | 4.19 | 4.08 | 4.09 | 4.09 | -0.97% | 343,450 |
| Oct 26, 2026 | 4.19 | 4.27 | 4.11 | 4.13 | 4.13 | -1.43% | 386,388 |
| Oct 23, 2026 | 4.24 | 4.24 | 4.09 | 4.19 | 4.19 | -0.24% | 405,980 |
| Oct 22, 2026 | 4.29 | 4.40 | 4.18 | 4.20 | 4.20 | -2.10% | 449,180 |
| Oct 21, 2026 | 4.42 | 4.42 | 4.23 | 4.29 | 4.29 | -2.28% | 596,445 |
| Oct 20, 2026 | 4.49 | 4.53 | 4.39 | 4.39 | 4.39 | -0.68% | 1,216,192 |
| Oct 19, 2026 | 4.48 | 4.50 | 4.37 | 4.42 | 4.42 | -1.12% | 413,483 |
| 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 |