Xponential Fitness, Inc. (XPOF)
NYSE: XPOF · Real-Time Price · USD
6.83
+0.21 (3.17%)
At close: Jun 18, 2026, 4:00 PM EDT
6.70
-0.13 (-1.90%)
After-hours: Jun 18, 2026, 7:25 PM EDT
Xponential Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 5.42 | 5.62 | 5.34 | 5.51 | 5.51 | 3.18% | 267,926 |
| Jun 5, 2026 | 5.31 | 5.52 | 5.24 | 5.34 | 5.34 | -2.55% | 617,566 |
| Jun 4, 2026 | 5.73 | 5.79 | 5.45 | 5.48 | 5.48 | -3.18% | 441,948 |
| Jun 3, 2026 | 5.55 | 5.74 | 5.55 | 5.66 | 5.66 | -1.05% | 480,519 |
| Jun 2, 2026 | 5.65 | 5.75 | 5.54 | 5.72 | 5.72 | 1.06% | 577,499 |
| Jun 1, 2026 | 5.41 | 5.77 | 5.35 | 5.66 | 5.66 | 3.10% | 588,980 |
| May 29, 2026 | 5.85 | 5.85 | 5.49 | 5.49 | 5.49 | -5.67% | 663,568 |
| May 28, 2026 | 5.77 | 6.02 | 5.75 | 5.82 | 5.82 | 0.17% | 305,726 |
| May 27, 2026 | 5.84 | 6.12 | 5.71 | 5.81 | 5.81 | 0.69% | 497,673 |
| May 26, 2026 | 5.78 | 5.94 | 5.71 | 5.77 | 5.77 | 1.05% | 565,904 |
| May 22, 2026 | 5.90 | 6.10 | 5.68 | 5.71 | 5.71 | 2.33% | 1,132,327 |
| May 21, 2026 | 5.39 | 5.68 | 5.19 | 5.58 | 5.58 | 2.01% | 1,385,486 |
| May 20, 2026 | 5.25 | 5.85 | 5.11 | 5.47 | 5.47 | 13.25% | 2,074,512 |
| May 19, 2026 | 4.54 | 4.86 | 4.42 | 4.83 | 4.83 | 5.69% | 1,045,652 |
| May 18, 2026 | 4.75 | 4.81 | 4.57 | 4.57 | 4.57 | -4.59% | 634,621 |
| May 15, 2026 | 5.04 | 5.17 | 4.74 | 4.79 | 4.79 | -6.26% | 598,091 |
| May 14, 2026 | 5.01 | 5.32 | 5.01 | 5.11 | 5.11 | 0.20% | 409,813 |
| May 13, 2026 | 5.10 | 5.36 | 4.94 | 5.10 | 5.10 | -0.58% | 660,614 |
| May 12, 2026 | 5.18 | 5.66 | 5.05 | 5.13 | 5.13 | -0.97% | 776,134 |
| May 11, 2026 | 5.50 | 5.67 | 5.08 | 5.18 | 5.18 | -7.50% | 654,601 |
| May 8, 2026 | 5.73 | 6.25 | 5.46 | 5.60 | 5.60 | -14.37% | 1,653,008 |
| May 7, 2026 | 6.64 | 6.73 | 6.46 | 6.54 | 6.54 | -1.36% | 721,835 |
| May 6, 2026 | 6.64 | 6.68 | 6.49 | 6.63 | 6.63 | 1.69% | 451,790 |
| May 5, 2026 | 6.61 | 6.86 | 6.46 | 6.52 | 6.52 | -2.10% | 556,141 |
| May 4, 2026 | 6.57 | 6.86 | 6.43 | 6.66 | 6.66 | 1.22% | 416,260 |
| May 1, 2026 | 6.63 | 6.71 | 6.47 | 6.58 | 6.58 | - | 260,203 |
| Apr 30, 2026 | 6.35 | 6.68 | 6.34 | 6.58 | 6.58 | 3.62% | 355,310 |
| Apr 29, 2026 | 6.42 | 6.46 | 6.24 | 6.35 | 6.35 | -1.85% | 246,103 |
| 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% | 175,739 |
| 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% | 199,587 |
| Apr 21, 2026 | 7.09 | 7.15 | 6.89 | 6.98 | 6.98 | -2.51% | 232,907 |
| Apr 20, 2026 | 7.10 | 7.29 | 7.06 | 7.16 | 7.16 | -0.42% | 189,906 |
| Apr 17, 2026 | 6.93 | 7.24 | 6.80 | 7.19 | 7.19 | 5.74% | 375,994 |
| Apr 16, 2026 | 7.10 | 7.20 | 6.70 | 6.80 | 6.80 | -4.23% | 938,539 |
| 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% | 460,550 |
| Apr 13, 2026 | 7.50 | 7.60 | 7.02 | 7.50 | 7.50 | -1.32% | 385,738 |
| 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% | 434,116 |