Xponential Fitness, Inc. (XPOF)
NYSE: XPOF · Real-Time Price · USD
6.35
-0.18 (-2.76%)
Jul 31, 2026, 11:38 AM EDT - Market open
Xponential Fitness Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |