Xponential Fitness, Inc. Class A XPOF
NYSE · United States · Consumer Services
$4.54+0.04 (+0.89%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.57 | +1.44% | $4.52 | $4.62 | $4.36 | 184.52K |
| 2026-09-30 | $4.50 | +2.27% | $4.36 | $4.53 | $4.23 | 1.39M |
| 2026-09-29 | $4.40 | +12.53% | $3.97 | $4.40 | $3.94 | 966.70K |
| 2026-09-28 | $3.91 | -0.26% | $3.88 | $3.94 | $3.71 | 857.40K |
| 2026-09-25 | $3.92 | +4.53% | $3.77 | $3.92 | $3.71 | 363.70K |
| 2026-09-24 | $3.75 | +1.35% | $3.72 | $3.86 | $3.70 | 650.20K |
| 2026-09-23 | $3.70 | -7.50% | $3.94 | $3.99 | $3.63 | 850.00K |
| 2026-09-22 | $4.00 | +3.09% | $3.90 | $4.03 | $3.69 | 1.02M |
| 2026-09-21 | $3.88 | +6.30% | $3.70 | $3.90 | $3.67 | 651.20K |
| 2026-09-18 | $3.65 | -2.14% | $3.75 | $3.82 | $3.57 | 964.30K |
| 2026-09-17 | $3.73 | -1.06% | $3.82 | $3.84 | $3.72 | 766.30K |
| 2026-09-16 | $3.77 | -1.57% | $3.79 | $3.86 | $3.62 | 1.20M |
| 2026-09-15 | $3.83 | -4.01% | $3.95 | $3.98 | $3.78 | 703.20K |
| 2026-09-14 | $3.99 | -2.92% | $4.11 | $4.11 | $3.85 | 733.00K |
| 2026-09-11 | $4.11 | +1.73% | $4.04 | $4.18 | $3.94 | 550.90K |
| 2026-09-10 | $4.04 | +0.25% | $3.90 | $4.09 | $3.77 | 1.44M |
| 2026-09-09 | $4.03 | -16.04% | $4.69 | $4.69 | $3.88 | 1.37M |
| 2026-09-08 | $4.80 | -2.24% | $4.89 | $4.91 | $4.76 | 480.00K |
| 2026-09-04 | $4.91 | -0.41% | $4.91 | $4.95 | $4.80 | 317.10K |
| 2026-09-03 | $4.93 | -2.76% | $5.14 | $5.23 | $4.91 | 353.20K |
| 2026-09-02 | $5.07 | +0.80% | $5.03 | $5.19 | $5.02 | 365.40K |
| 2026-09-01 | $5.03 | -7.71% | $5.39 | $5.39 | $5.03 | 514.50K |
| 2026-08-31 | $5.45 | +0.37% | $5.37 | $5.56 | $5.37 | 534.40K |
| 2026-08-28 | $5.43 | +0.74% | $5.38 | $5.60 | $5.34 | 486.30K |
| 2026-08-27 | $5.39 | -5.11% | $5.59 | $5.59 | $5.33 | 481.00K |
| 2026-08-26 | $5.68 | +8.40% | $5.29 | $5.78 | $5.29 | 520.00K |
| 2026-08-25 | $5.24 | +2.54% | $5.14 | $5.25 | $5.02 | 505.40K |
| 2026-08-24 | $5.11 | -1.54% | $5.19 | $5.30 | $5.02 | 646.80K |
| 2026-08-21 | $5.19 | +2.57% | $5.07 | $5.20 | $5.01 | 708.40K |
| 2026-08-20 | $5.06 | +2.02% | $4.95 | $5.14 | $4.88 | 723.80K |
| 2026-08-19 | $4.96 | -2.17% | $5.07 | $5.17 | $4.93 | 527.90K |
| 2026-08-18 | $5.07 | -0.39% | $5.07 | $5.13 | $5.03 | 333.00K |
| 2026-08-17 | $5.09 | +4.52% | $4.88 | $5.13 | $4.83 | 430.30K |
| 2026-08-14 | $4.87 | 0.00% | $4.84 | $5.02 | $4.83 | 489.80K |
| 2026-08-13 | $4.87 | -1.02% | $4.96 | $5.11 | $4.85 | 977.20K |
| 2026-08-12 | $4.92 | +1.03% | $4.91 | $5.02 | $4.83 | 766.30K |
| 2026-08-11 | $4.87 | -2.01% | $4.93 | $5.00 | $4.78 | 1.01M |
| 2026-08-10 | $4.97 | -1.19% | $4.99 | $5.02 | $4.75 | 1.93M |
| 2026-08-07 | $5.03 | -20.91% | $4.95 | $5.26 | $4.59 | 9.44M |
| 2026-08-06 | $6.36 | -5.36% | $6.73 | $6.73 | $6.24 | 1.34M |
| 2026-08-05 | $6.72 | +0.60% | $6.77 | $6.80 | $6.58 | 414.20K |
| 2026-08-04 | $6.68 | +0.45% | $6.75 | $6.80 | $6.48 | 538.20K |
| 2026-08-03 | $6.65 | +1.99% | $6.59 | $6.74 | $6.50 | 494.70K |
| 2026-07-31 | $6.52 | -0.15% | $6.59 | $6.59 | $6.32 | 602.10K |
| 2026-07-30 | $6.53 | -4.25% | $6.92 | $6.92 | $6.53 | 393.30K |
| 2026-07-29 | $6.82 | +1.19% | $6.79 | $7.01 | $6.70 | 591.50K |
| 2026-07-28 | $6.74 | +1.35% | $6.75 | $6.76 | $6.55 | 955.50K |
| 2026-07-27 | $6.65 | +5.22% | $6.45 | $6.71 | $6.33 | 1.16M |
| 2026-07-24 | $6.32 | +4.81% | $6.04 | $6.34 | $5.99 | 410.30K |
| 2026-07-23 | $6.03 | -1.15% | $6.00 | $6.07 | $5.91 | 661.80K |
| 2026-07-22 | $6.10 | -2.87% | $6.31 | $6.37 | $6.01 | 799.30K |
| 2026-07-21 | $6.28 | -3.38% | $6.48 | $6.57 | $6.10 | 910.90K |
| 2026-07-20 | $6.50 | -2.40% | $6.63 | $6.65 | $6.25 | 762.60K |
| 2026-07-17 | $6.66 | -2.20% | $6.69 | $6.80 | $6.54 | 712.70K |
| 2026-07-16 | $6.81 | +2.71% | $6.69 | $6.97 | $6.69 | 858.50K |
| 2026-07-15 | $6.63 | +0.45% | $6.64 | $6.80 | $6.54 | 625.00K |
| 2026-07-14 | $6.60 | -2.08% | $6.82 | $6.82 | $6.57 | 457.60K |
| 2026-07-13 | $6.74 | -1.61% | $6.81 | $6.92 | $6.62 | 516.10K |
| 2026-07-10 | $6.85 | -0.15% | $6.82 | $6.97 | $6.78 | 284.20K |
| 2026-07-09 | $6.86 | +1.18% | $6.73 | $6.87 | $6.60 | 421.90K |
| 2026-07-08 | $6.78 | -1.88% | $6.80 | $6.90 | $6.54 | 826.00K |
| 2026-07-07 | $6.91 | +1.47% | $6.85 | $7.08 | $6.72 | 659.50K |
| 2026-07-06 | $6.81 | +0.44% | $6.72 | $6.84 | $6.64 | 299.50K |
| 2026-07-02 | $6.78 | -2.31% | $6.96 | $7.08 | $6.51 | 666.40K |
| 2026-07-01 | $6.94 | +0.29% | $6.91 | $7.04 | $6.86 | 368.30K |
| 2026-06-30 | $6.92 | -3.22% | $7.06 | $7.13 | $6.84 | 735.90K |
| 2026-06-29 | $7.15 | +1.42% | $7.09 | $7.16 | $6.94 | 388.40K |
| 2026-06-26 | $7.05 | +0.86% | $6.99 | $7.12 | $6.76 | 1.67M |
| 2026-06-25 | $6.99 | -0.57% | $7.10 | $7.15 | $6.91 | 472.00K |
| 2026-06-24 | $7.03 | +3.08% | $6.82 | $7.12 | $6.75 | 650.00K |
| 2026-06-23 | $6.82 | +3.18% | $6.46 | $6.92 | $6.46 | 694.00K |
| 2026-06-22 | $6.61 | -3.22% | $6.72 | $6.76 | $6.40 | 708.60K |
| 2026-06-18 | $6.83 | +3.17% | $6.60 | $6.99 | $6.60 | 836.20K |
| 2026-06-17 | $6.62 | -2.50% | $6.78 | $6.95 | $6.55 | 319.90K |
| 2026-06-16 | $6.79 | -0.44% | $6.87 | $7.04 | $6.78 | 640.50K |
| 2026-06-15 | $6.82 | +5.41% | $6.50 | $6.97 | $6.42 | 602.30K |
| 2026-06-12 | $6.47 | +1.73% | $6.40 | $6.52 | $6.28 | 340.90K |
| 2026-06-11 | $6.36 | +6.18% | $6.05 | $6.41 | $5.99 | 500.80K |
| 2026-06-10 | $5.99 | +4.72% | $5.67 | $6.02 | $5.67 | 420.70K |
| 2026-06-09 | $5.72 | +3.81% | $5.48 | $5.92 | $5.48 | 552.90K |
| 2026-06-08 | $5.51 | +3.18% | $5.42 | $5.62 | $5.34 | 267.90K |
| 2026-06-05 | $5.34 | -2.55% | $5.31 | $5.52 | $5.24 | 625.90K |
| 2026-06-04 | $5.48 | -3.18% | $5.73 | $5.78 | $5.45 | 442.00K |
| 2026-06-03 | $5.66 | -1.05% | $5.55 | $5.74 | $5.55 | 484.50K |
| 2026-06-02 | $5.72 | +1.06% | $5.65 | $5.75 | $5.54 | 577.50K |
| 2026-06-01 | $5.66 | +3.10% | $5.41 | $5.77 | $5.35 | 589.00K |
| 2026-05-29 | $5.49 | -5.67% | $5.85 | $5.85 | $5.49 | 663.80K |
| 2026-05-28 | $5.82 | +0.17% | $5.77 | $6.02 | $5.75 | 306.20K |
| 2026-05-27 | $5.81 | +0.69% | $5.84 | $6.11 | $5.71 | 497.80K |
| 2026-05-26 | $5.77 | +1.05% | $5.78 | $5.94 | $5.71 | 565.90K |