NYSE : XPOF
Xponential Fitness, Inc. — Price history
Consumer Discretionary · Leisure · United States
Last price 4.46 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 219.67M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Xponential Fitness, Inc. (XPOF) closed at 4.765 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.615 | 5.11 | 4.615 | 4.765 | 1,172,506 | +6.84% |
| 2026-10-30 | 3.68 | 4.68 | 3.58 | 4.46 | 1,880,639 | +19.25% |
| 2026-10-29 | 4.02 | 4.07 | 3.73 | 3.74 | 1,298,586 | -6.73% |
| 2026-10-28 | 4.13 | 4.17 | 3.99 | 4.01 | 479,227 | -1.96% |
| 2026-10-27 | 4.19 | 4.19 | 4.08 | 4.09 | 343,450 | -0.97% |
| 2026-10-26 | 4.19 | 4.272 | 4.11 | 4.13 | 386,388 | -1.43% |
| 2026-10-23 | 4.24 | 4.24 | 4.085 | 4.19 | 405,980 | -0.24% |
| 2026-10-22 | 4.29 | 4.4 | 4.18 | 4.2 | 449,180 | -2.10% |
| 2026-10-21 | 4.42 | 4.42 | 4.225 | 4.29 | 596,445 | -2.28% |
| 2026-10-20 | 4.49 | 4.53 | 4.39 | 4.39 | 1,216,192 | -0.68% |
| 2026-10-19 | 4.48 | 4.5 | 4.365 | 4.42 | 413,483 | -1.12% |
| 2026-10-16 | 4.66 | 4.66 | 4.32 | 4.47 | 1,461,542 | -3.46% |
| 2026-10-15 | 4.84 | 4.89 | 4.56 | 4.63 | 555,558 | -2.94% |
| 2026-10-14 | 4.79 | 4.815 | 4.61 | 4.77 | 662,290 | -1.04% |
| 2026-10-13 | 4.82 | 4.84 | 4.62 | 4.82 | 459,143 | +0.21% |
| 2026-10-12 | 4.91 | 5.205 | 4.765 | 4.81 | 778,225 | -2.83% |
| 2026-10-09 | 4.9 | 5.13 | 4.88 | 4.95 | 1,482,032 | -0.20% |
| 2026-10-08 | 4.835 | 4.97 | 4.7 | 4.96 | 1,069,829 | +2.27% |
| 2026-10-07 | 4.78 | 5.09 | 4.75 | 4.85 | 857,891 | +0.41% |
| 2026-10-06 | 4.71 | 4.91 | 4.64 | 4.83 | 939,714 | +4.09% |
| 2026-10-05 | 4.63 | 4.73 | 4.51 | 4.64 | 946,972 | -1.28% |
| 2026-10-02 | 4.75 | 4.805 | 4.61 | 4.7 | 1,329,119 | +0.86% |
| 2026-10-01 | 4.52 | 4.66 | 4.36 | 4.66 | 775,392 | +3.56% |
| 2026-09-30 | 4.36 | 4.53 | 4.23 | 4.5 | 1,352,452 | +2.27% |
| 2026-09-29 | 3.97 | 4.4 | 3.94 | 4.4 | 965,871 | +12.53% |
| 2026-09-28 | 3.88 | 3.94 | 3.715 | 3.91 | 846,122 | -0.26% |
| 2026-09-25 | 3.77 | 3.925 | 3.71 | 3.92 | 362,909 | +4.53% |
| 2026-09-24 | 3.72 | 3.855 | 3.7 | 3.75 | 650,230 | +1.35% |
| 2026-09-23 | 3.94 | 3.99 | 3.635 | 3.7 | 849,928 | -7.50% |
| 2026-09-22 | 3.9 | 4.03 | 3.69 | 4 | 1,018,647 | +3.09% |
| 2026-09-21 | 3.7 | 3.9 | 3.67 | 3.88 | 651,174 | +6.30% |
| 2026-09-18 | 3.75 | 3.82 | 3.565 | 3.65 | 926,163 | -2.14% |
| 2026-09-17 | 3.82 | 3.84 | 3.72 | 3.73 | 578,579 | -1.06% |
| 2026-09-16 | 3.79 | 3.86 | 3.62 | 3.77 | 1,020,529 | -1.57% |
| 2026-09-15 | 3.95 | 3.98 | 3.775 | 3.83 | 660,070 | -4.01% |
| 2026-09-14 | 4.11 | 4.11 | 3.85 | 3.99 | 664,971 | -2.92% |
| 2026-09-11 | 4.04 | 4.18 | 3.945 | 4.11 | 485,647 | +1.73% |
| 2026-09-10 | 3.9 | 4.09 | 3.765 | 4.04 | 1,430,485 | +0.25% |
| 2026-09-09 | 4.69 | 4.69 | 3.885 | 4.03 | 1,367,208 | -16.04% |
| 2026-09-08 | 4.89 | 4.91 | 4.765 | 4.8 | 479,600 | -2.24% |
| 2026-09-04 | 4.91 | 4.95 | 4.8 | 4.91 | 316,503 | -0.41% |
| 2026-09-03 | 5.14 | 5.23 | 4.91 | 4.93 | 352,897 | -2.76% |
| 2026-09-02 | 5.03 | 5.19 | 5.02 | 5.07 | 365,442 | +0.80% |
| 2026-09-01 | 5.39 | 5.39 | 5.03 | 5.03 | 514,205 | -7.71% |
| 2026-08-31 | 5.37 | 5.56 | 5.37 | 5.45 | 534,347 | +0.37% |
| 2026-08-28 | 5.38 | 5.6 | 5.335 | 5.43 | 486,290 | +0.74% |
| 2026-08-27 | 5.59 | 5.59 | 5.33 | 5.39 | 480,764 | -5.11% |
| 2026-08-26 | 5.29 | 5.78 | 5.29 | 5.68 | 519,889 | +8.40% |
| 2026-08-25 | 5.14 | 5.25 | 5.02 | 5.24 | 499,696 | +2.54% |
| 2026-08-24 | 5.19 | 5.296 | 5.02 | 5.11 | 645,839 | -1.54% |
| 2026-08-21 | 5.07 | 5.2 | 5.01 | 5.19 | 707,060 | +2.57% |
| 2026-08-20 | 4.95 | 5.14 | 4.875 | 5.06 | 718,427 | +2.02% |
| 2026-08-19 | 5.07 | 5.17 | 4.93 | 4.96 | 527,325 | -2.17% |
| 2026-08-18 | 5.07 | 5.13 | 5.03 | 5.07 | 332,960 | -0.39% |
| 2026-08-17 | 4.88 | 5.13 | 4.83 | 5.09 | 427,817 | +4.52% |
| 2026-08-14 | 4.84 | 5.02 | 4.83 | 4.87 | 489,382 | +0.00% |
| 2026-08-13 | 4.96 | 5.11 | 4.85 | 4.87 | 973,597 | -1.02% |
| 2026-08-12 | 4.91 | 5.02 | 4.83 | 4.92 | 765,848 | +1.03% |
| 2026-08-11 | 4.93 | 5 | 4.78 | 4.87 | 1,009,776 | -2.01% |
| 2026-08-10 | 4.99 | 5.02 | 4.75 | 4.97 | 1,610,060 | -1.19% |
| 2026-08-07 | 4.95 | 5.255 | 4.585 | 5.03 | 8,612,976 | -20.91% |
| 2026-08-06 | 6.73 | 6.73 | 6.24 | 6.36 | 1,248,423 | -5.36% |
| 2026-08-05 | 6.77 | 6.805 | 6.58 | 6.72 | 414,217 | +0.60% |
| 2026-08-04 | 6.75 | 6.795 | 6.48 | 6.68 | 538,247 | +0.45% |
| 2026-08-03 | 6.59 | 6.74 | 6.5 | 6.65 | 494,642 | +1.99% |
| 2026-07-31 | 6.59 | 6.59 | 6.32 | 6.52 | 602,111 | -0.15% |
| 2026-07-30 | 6.92 | 6.92 | 6.53 | 6.53 | 393,321 | -4.25% |
| 2026-07-29 | 6.79 | 7.01 | 6.7 | 6.82 | 591,432 | +1.19% |
| 2026-07-28 | 6.75 | 6.76 | 6.55 | 6.74 | 955,540 | +1.35% |
| 2026-07-27 | 6.45 | 6.706 | 6.33 | 6.65 | 1,161,658 | +5.22% |
| 2026-07-24 | 6.04 | 6.34 | 5.99 | 6.32 | 410,321 | +4.81% |
| 2026-07-23 | 6 | 6.075 | 5.915 | 6.03 | 661,775 | -1.15% |
| 2026-07-22 | 6.31 | 6.37 | 6.005 | 6.1 | 799,146 | -2.87% |
| 2026-07-21 | 6.48 | 6.57 | 6.1 | 6.28 | 910,730 | -3.38% |
| 2026-07-20 | 6.63 | 6.65 | 6.25 | 6.5 | 762,554 | -2.40% |
| 2026-07-17 | 6.69 | 6.795 | 6.54 | 6.66 | 712,257 | -2.20% |
| 2026-07-16 | 6.69 | 6.97 | 6.69 | 6.81 | 858,545 | +2.71% |
| 2026-07-15 | 6.64 | 6.8 | 6.54 | 6.63 | 625,005 | +0.45% |
| 2026-07-14 | 6.82 | 6.82 | 6.57 | 6.6 | 457,616 | -2.08% |
| 2026-07-13 | 6.81 | 6.92 | 6.62 | 6.74 | 516,136 | -1.61% |
| 2026-07-10 | 6.82 | 6.975 | 6.78 | 6.85 | 284,208 | -0.15% |
| 2026-07-09 | 6.73 | 6.87 | 6.6 | 6.86 | 421,544 | +1.18% |
| 2026-07-08 | 6.8 | 6.9 | 6.54 | 6.78 | 825,990 | -1.88% |
| 2026-07-07 | 6.85 | 7.08 | 6.72 | 6.91 | 659,268 | +1.47% |
| 2026-07-06 | 6.72 | 6.84 | 6.64 | 6.81 | 298,787 | +0.44% |
| 2026-07-02 | 6.96 | 7.08 | 6.515 | 6.78 | 666,428 | -2.31% |
| 2026-07-01 | 6.91 | 7.04 | 6.865 | 6.94 | 368,257 | +0.29% |
| 2026-06-30 | 7.06 | 7.13 | 6.835 | 6.92 | 735,881 | -3.22% |
| 2026-06-29 | 7.09 | 7.16 | 6.94 | 7.15 | 387,823 | +1.42% |
| 2026-06-26 | 6.99 | 7.12 | 6.76 | 7.05 | 1,624,002 | +0.86% |
| 2026-06-25 | 7.1 | 7.15 | 6.91 | 6.99 | 471,987 | -0.57% |
| 2026-06-24 | 6.82 | 7.12 | 6.75 | 7.03 | 650,017 | +3.08% |
| 2026-06-23 | 6.46 | 6.92 | 6.46 | 6.82 | 693,789 | +3.18% |
| 2026-06-22 | 6.72 | 6.76 | 6.4 | 6.61 | 708,575 | -3.22% |
| 2026-06-18 | 6.6 | 6.99 | 6.6 | 6.83 | 835,037 | +3.17% |
| 2026-06-17 | 6.78 | 6.95 | 6.555 | 6.62 | 319,764 | -2.50% |
| 2026-06-16 | 6.87 | 7.04 | 6.78 | 6.79 | 640,218 | -0.44% |
| 2026-06-15 | 6.5 | 6.97 | 6.42 | 6.82 | 601,850 | +5.41% |
| 2026-06-12 | 6.4 | 6.519 | 6.28 | 6.47 | 340,453 | +1.73% |
| 2026-06-11 | 6.05 | 6.41 | 5.985 | 6.36 | 500,832 | +6.18% |
| 2026-06-10 | 5.67 | 6.02 | 5.67 | 5.99 | 420,685 | +4.72% |
| 2026-06-09 | 5.48 | 5.92 | 5.48 | 5.72 | 552,875 | +3.81% |
| 2026-06-08 | 5.42 | 5.62 | 5.34 | 5.51 | 267,926 | +3.18% |
| 2026-06-05 | 5.31 | 5.52 | 5.24 | 5.34 | 617,566 | -2.55% |
| 2026-06-04 | 5.73 | 5.785 | 5.45 | 5.48 | 441,948 | -3.18% |
| 2026-06-03 | 5.55 | 5.743 | 5.545 | 5.66 | 480,519 | -1.05% |
| 2026-06-02 | 5.65 | 5.75 | 5.54 | 5.72 | 577,499 | +1.06% |
| 2026-06-01 | 5.41 | 5.77 | 5.35 | 5.66 | 588,980 | +3.10% |
| 2026-05-29 | 5.85 | 5.85 | 5.49 | 5.49 | 663,568 | -5.67% |
| 2026-05-28 | 5.77 | 6.02 | 5.75 | 5.82 | 305,726 | +0.17% |
| 2026-05-27 | 5.84 | 6.115 | 5.71 | 5.81 | 497,673 | +0.69% |
| 2026-05-26 | 5.78 | 5.94 | 5.71 | 5.77 | 565,904 | +1.05% |
| 2026-05-22 | 5.9 | 6.1 | 5.68 | 5.71 | 1,132,327 | +2.33% |
| 2026-05-21 | 5.39 | 5.68 | 5.19 | 5.58 | 1,385,486 | +2.01% |
| 2026-05-20 | 5.25 | 5.85 | 5.113 | 5.47 | 2,074,512 | +13.25% |
| 2026-05-19 | 4.54 | 4.86 | 4.42 | 4.83 | 1,045,652 | +5.69% |
| 2026-05-18 | 4.75 | 4.814 | 4.57 | 4.57 | 634,621 | -4.59% |
| 2026-05-15 | 5.04 | 5.17 | 4.74 | 4.79 | 598,091 | -6.26% |
| 2026-05-14 | 5.01 | 5.32 | 5.01 | 5.11 | 409,813 | +0.20% |
| 2026-05-13 | 5.1 | 5.36 | 4.94 | 5.1 | 660,614 | -0.58% |