Skip to main content
Xponential Fitness, Inc. (XPOF)
NYSE: XPOF · Real-Time Price · USD
4.260
-3.790 (-47.08%)
At close: Feb 27, 2026, 4:00 PM EST
4.120
-0.140 (-3.29%)
After-hours: Feb 27, 2026, 7:53 PM EST

Xponential Fitness Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20266.346.484.064.264.26-47.08%5,713,293
Feb 26, 20268.258.347.948.058.05-2.19%1,086,972
Feb 25, 20268.288.288.068.238.23-167,878
Feb 24, 20268.188.498.098.238.230.49%209,898
Feb 23, 20268.258.258.038.198.19-1.21%360,478
Feb 20, 20268.268.468.188.298.29-0.48%222,888
Feb 19, 20268.348.428.198.338.33-1.30%264,368
Feb 18, 20268.178.558.088.448.442.55%194,997
Feb 17, 20268.338.418.158.238.23-0.84%210,830
Feb 13, 20268.318.508.038.308.301.84%193,658
Feb 12, 20268.508.528.018.158.15-2.63%567,388
Feb 11, 20268.598.598.208.378.37-2.45%219,150
Feb 10, 20268.438.708.388.588.582.39%174,375
Feb 9, 20268.488.568.208.388.38-1.99%145,606
Feb 6, 20268.288.598.228.558.553.64%301,739
Feb 5, 20268.518.528.108.258.25-3.51%333,312
Feb 4, 20268.608.878.398.558.55-0.35%330,432
Feb 3, 20268.929.188.358.588.58-4.67%536,300
Feb 2, 20267.949.257.749.009.0013.35%1,520,396
Jan 30, 20267.708.097.667.947.942.72%390,094
Jan 29, 20267.817.817.687.737.73-0.64%234,741
Jan 28, 20267.917.917.707.787.78-1.14%581,824
Jan 27, 20267.727.897.577.877.871.55%625,345
Jan 26, 20267.907.987.707.757.75-2.27%322,212
Jan 23, 20268.078.207.907.937.93-2.34%236,740
Jan 22, 20268.048.277.968.128.122.27%382,466
Jan 21, 20267.878.037.787.947.941.79%234,998
Jan 20, 20267.958.097.707.807.80-4.88%331,374
Jan 16, 20268.208.328.068.208.20-164,444
Jan 15, 20268.078.427.928.208.202.37%278,545
Jan 14, 20268.038.097.878.018.01-266,654
Jan 13, 20268.338.377.898.018.01-4.07%268,244
Jan 12, 20268.248.438.068.358.350.48%381,161
Jan 9, 20268.168.347.808.318.312.21%278,100
Jan 8, 20268.098.348.078.138.13-0.25%279,501
Jan 7, 20268.258.297.938.158.15-0.73%278,304
Jan 6, 20267.908.277.908.218.213.53%406,143
Jan 5, 20268.048.197.787.937.93-1.12%372,781
Jan 2, 20268.218.247.978.028.02-2.55%414,022
Dec 31, 20258.338.398.098.238.23-2.26%372,667
Dec 30, 20258.568.628.348.428.42-1.75%307,458
Dec 29, 20258.688.798.568.578.57-1.95%591,227
Dec 26, 20258.678.798.498.748.740.46%451,747
Dec 24, 20258.368.758.308.708.703.33%322,107
Dec 23, 20257.958.487.838.428.425.25%638,402
Dec 22, 20257.738.157.648.008.003.90%479,490
Dec 19, 20257.597.847.567.707.701.58%508,046
Dec 18, 20257.687.927.537.587.580.66%305,585
Dec 17, 20257.457.587.407.537.531.35%447,222
Dec 16, 20257.277.527.277.437.431.92%320,828
Dec 15, 20257.957.987.287.297.29-8.19%420,846
Dec 12, 20258.118.197.737.947.94-1.24%780,733
Dec 11, 20257.888.127.868.048.042.03%466,877
Dec 10, 20257.908.047.737.887.88-1.50%553,792
Dec 9, 20257.108.237.048.008.0016.96%2,282,191
Dec 8, 20257.147.146.816.846.84-3.39%316,090
Dec 5, 20256.917.336.737.087.082.02%360,833
Dec 4, 20256.927.026.786.946.94-0.29%309,597
Dec 3, 20256.987.146.916.966.96-0.57%288,653
Dec 2, 20256.707.106.657.007.005.26%1,028,756
Dec 1, 20256.586.706.516.656.650.15%858,235
Nov 28, 20256.606.706.556.646.640.76%199,243
Nov 26, 20256.416.686.406.596.593.45%619,160
Nov 25, 20255.966.435.966.376.377.42%480,336
Nov 24, 20255.856.115.775.935.930.51%638,344
Nov 21, 20255.506.045.385.905.907.47%880,566
Nov 20, 20255.816.005.495.495.49-4.69%618,928
Nov 19, 20255.655.885.655.765.762.13%562,105
Nov 18, 20255.785.835.585.645.64-2.76%762,232
Nov 17, 20256.036.135.805.805.80-4.45%766,555
Nov 14, 20256.196.265.946.076.07-4.41%1,005,250
Nov 13, 20256.346.506.296.356.35-0.31%518,971
Nov 12, 20256.376.496.216.376.371.59%1,191,416
Nov 11, 20256.396.416.096.276.27-2.03%1,799,195
Nov 10, 20256.506.606.086.406.40-846,006
Nov 7, 20256.976.975.916.406.401.59%1,875,040
Nov 6, 20256.586.686.296.306.30-3.82%798,330
Nov 5, 20256.526.666.456.556.551.55%474,318
Nov 4, 20256.476.566.316.456.45-2.42%393,269
Nov 3, 20256.706.806.296.616.61-1.64%568,037
Oct 31, 20256.506.876.346.726.722.91%1,267,217
Oct 30, 20256.506.706.366.536.53-555,001
Oct 29, 20256.646.746.526.536.53-1.95%363,846
Oct 28, 20256.947.016.666.666.66-4.03%408,141
Oct 27, 20257.047.206.936.946.94-0.57%380,588
Oct 24, 20257.027.096.946.986.98-0.43%176,286
Oct 23, 20256.957.096.897.017.010.86%238,942
Oct 22, 20256.977.176.826.956.95-1.00%278,088
Oct 21, 20256.837.196.647.027.022.78%503,859
Oct 20, 20256.987.086.696.836.83-0.58%619,221
Oct 17, 20257.007.156.806.876.87-2.97%521,122
Oct 16, 20257.297.507.027.087.08-2.48%620,293
Oct 15, 20257.677.697.227.267.26-3.97%856,948
Oct 14, 20257.307.757.097.567.562.16%457,011
Oct 13, 20257.707.707.387.407.40-2.50%452,537
Oct 10, 20257.627.827.427.597.59-578,180
Oct 9, 20257.877.907.557.597.59-3.80%422,015
Oct 8, 20257.677.977.517.897.893.41%407,512
Oct 7, 20257.938.027.527.637.63-3.78%689,879
Oct 6, 20258.128.317.887.937.93-1.73%469,336