Xponential Fitness, Inc. (XPOF)
NYSE: XPOF · Real-Time Price · USD
6.47
-0.18 (-2.71%)
At close: Apr 28, 2026, 4:00 PM EDT
6.49
+0.02 (0.23%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Xponential Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 175,738 |
| 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% | 199,585 |
| Apr 21, 2026 | 7.09 | 7.15 | 6.89 | 6.98 | 6.98 | -2.51% | 232,874 |
| Apr 20, 2026 | 7.10 | 7.29 | 7.06 | 7.16 | 7.16 | -0.42% | 189,865 |
| Apr 17, 2026 | 6.93 | 7.24 | 6.80 | 7.19 | 7.19 | 5.74% | 375,952 |
| Apr 16, 2026 | 7.10 | 7.20 | 6.70 | 6.80 | 6.80 | -4.23% | 938,442 |
| 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% | 460,364 |
| Apr 13, 2026 | 7.50 | 7.60 | 7.02 | 7.50 | 7.50 | -1.32% | 385,396 |
| 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% | 434,112 |
| Apr 8, 2026 | 7.54 | 7.59 | 7.19 | 7.35 | 7.35 | 1.38% | 377,243 |
| Apr 7, 2026 | 7.30 | 7.70 | 6.79 | 7.25 | 7.25 | 7.41% | 835,123 |
| Apr 6, 2026 | 6.46 | 6.79 | 6.43 | 6.75 | 6.75 | 3.69% | 253,648 |
| Apr 2, 2026 | 6.14 | 6.57 | 6.10 | 6.51 | 6.51 | 3.33% | 326,112 |
| Apr 1, 2026 | 6.06 | 6.36 | 6.03 | 6.30 | 6.30 | 4.65% | 387,945 |
| Mar 31, 2026 | 5.91 | 6.12 | 5.87 | 6.02 | 6.02 | 2.91% | 337,379 |
| Mar 30, 2026 | 5.80 | 6.03 | 5.79 | 5.85 | 5.85 | 1.74% | 308,378 |
| Mar 27, 2026 | 5.77 | 5.80 | 5.61 | 5.75 | 5.75 | -1.71% | 275,465 |
| Mar 26, 2026 | 5.87 | 6.11 | 5.81 | 5.85 | 5.85 | -1.52% | 272,284 |
| Mar 25, 2026 | 5.89 | 5.97 | 5.73 | 5.94 | 5.94 | 2.59% | 291,908 |
| Mar 24, 2026 | 5.69 | 6.09 | 5.69 | 5.79 | 5.79 | 0.87% | 478,997 |
| Mar 23, 2026 | 5.80 | 5.94 | 5.73 | 5.74 | 5.74 | 1.23% | 370,709 |
| Mar 20, 2026 | 5.72 | 5.84 | 5.56 | 5.67 | 5.67 | -0.87% | 557,776 |
| Mar 19, 2026 | 5.36 | 5.79 | 5.36 | 5.72 | 5.72 | 0.88% | 572,321 |
| Mar 18, 2026 | 5.70 | 5.90 | 5.62 | 5.67 | 5.67 | -0.70% | 674,727 |
| Mar 17, 2026 | 5.70 | 5.93 | 5.69 | 5.71 | 5.71 | 0.88% | 497,051 |
| Mar 16, 2026 | 5.81 | 6.10 | 5.63 | 5.66 | 5.66 | -1.57% | 451,749 |
| Mar 13, 2026 | 5.93 | 6.03 | 5.65 | 5.75 | 5.75 | -2.87% | 500,283 |
| Mar 12, 2026 | 5.90 | 6.18 | 5.90 | 5.92 | 5.92 | -1.82% | 995,325 |
| Mar 11, 2026 | 5.30 | 6.40 | 5.30 | 6.03 | 6.03 | 5.05% | 1,080,126 |
| Mar 10, 2026 | 5.80 | 6.00 | 5.67 | 5.74 | 5.74 | -2.71% | 567,676 |
| Mar 9, 2026 | 5.67 | 5.93 | 5.60 | 5.90 | 5.90 | 1.20% | 675,770 |
| Mar 6, 2026 | 5.76 | 6.10 | 5.61 | 5.83 | 5.83 | -1.02% | 641,662 |
| Mar 5, 2026 | 5.42 | 6.00 | 5.40 | 5.89 | 5.89 | 6.51% | 911,195 |
| Mar 4, 2026 | 4.97 | 5.87 | 4.44 | 5.53 | 5.53 | 12.86% | 1,778,653 |
| Mar 3, 2026 | 4.52 | 4.98 | 4.27 | 4.90 | 4.90 | 5.83% | 1,386,748 |
| Mar 2, 2026 | 4.03 | 4.65 | 3.83 | 4.63 | 4.63 | 8.69% | 1,540,205 |
| Feb 27, 2026 | 6.34 | 6.48 | 4.06 | 4.26 | 4.26 | -47.08% | 5,713,293 |
| Feb 26, 2026 | 8.25 | 8.34 | 7.94 | 8.05 | 8.05 | -2.19% | 1,086,972 |
| Feb 25, 2026 | 8.28 | 8.28 | 8.06 | 8.23 | 8.23 | - | 167,878 |
| Feb 24, 2026 | 8.18 | 8.49 | 8.09 | 8.23 | 8.23 | 0.49% | 209,898 |
| Feb 23, 2026 | 8.25 | 8.25 | 8.03 | 8.19 | 8.19 | -1.21% | 360,478 |
| Feb 20, 2026 | 8.26 | 8.46 | 8.18 | 8.29 | 8.29 | -0.48% | 222,888 |
| Feb 19, 2026 | 8.34 | 8.42 | 8.19 | 8.33 | 8.33 | -1.30% | 264,368 |
| Feb 18, 2026 | 8.17 | 8.55 | 8.08 | 8.44 | 8.44 | 2.55% | 194,997 |
| Feb 17, 2026 | 8.33 | 8.41 | 8.15 | 8.23 | 8.23 | -0.84% | 210,830 |
| Feb 13, 2026 | 8.31 | 8.50 | 8.03 | 8.30 | 8.30 | 1.84% | 193,658 |
| Feb 12, 2026 | 8.50 | 8.52 | 8.01 | 8.15 | 8.15 | -2.63% | 567,388 |
| Feb 11, 2026 | 8.59 | 8.59 | 8.20 | 8.37 | 8.37 | -2.45% | 219,150 |
| Feb 10, 2026 | 8.43 | 8.70 | 8.38 | 8.58 | 8.58 | 2.39% | 174,375 |
| Feb 9, 2026 | 8.48 | 8.56 | 8.20 | 8.38 | 8.38 | -1.99% | 145,606 |
| Feb 6, 2026 | 8.28 | 8.59 | 8.22 | 8.55 | 8.55 | 3.64% | 301,739 |
| Feb 5, 2026 | 8.51 | 8.52 | 8.10 | 8.25 | 8.25 | -3.51% | 333,312 |
| Feb 4, 2026 | 8.60 | 8.87 | 8.39 | 8.55 | 8.55 | -0.35% | 330,432 |
| Feb 3, 2026 | 8.92 | 9.18 | 8.35 | 8.58 | 8.58 | -4.67% | 536,300 |
| Feb 2, 2026 | 7.94 | 9.25 | 7.74 | 9.00 | 9.00 | 13.35% | 1,520,396 |
| Jan 30, 2026 | 7.70 | 8.09 | 7.66 | 7.94 | 7.94 | 2.72% | 390,094 |
| Jan 29, 2026 | 7.81 | 7.81 | 7.68 | 7.73 | 7.73 | -0.64% | 234,741 |
| Jan 28, 2026 | 7.91 | 7.91 | 7.70 | 7.78 | 7.78 | -1.14% | 581,824 |
| Jan 27, 2026 | 7.72 | 7.89 | 7.57 | 7.87 | 7.87 | 1.55% | 625,345 |
| Jan 26, 2026 | 7.90 | 7.98 | 7.70 | 7.75 | 7.75 | -2.27% | 322,212 |
| Jan 23, 2026 | 8.07 | 8.20 | 7.90 | 7.93 | 7.93 | -2.34% | 236,740 |
| Jan 22, 2026 | 8.04 | 8.27 | 7.96 | 8.12 | 8.12 | 2.27% | 382,466 |
| Jan 21, 2026 | 7.87 | 8.03 | 7.78 | 7.94 | 7.94 | 1.79% | 234,998 |
| Jan 20, 2026 | 7.95 | 8.09 | 7.70 | 7.80 | 7.80 | -4.88% | 331,374 |
| Jan 16, 2026 | 8.20 | 8.32 | 8.06 | 8.20 | 8.20 | - | 164,444 |
| Jan 15, 2026 | 8.07 | 8.42 | 7.92 | 8.20 | 8.20 | 2.37% | 278,545 |
| Jan 14, 2026 | 8.03 | 8.09 | 7.87 | 8.01 | 8.01 | - | 266,654 |
| Jan 13, 2026 | 8.33 | 8.37 | 7.89 | 8.01 | 8.01 | -4.07% | 268,244 |
| Jan 12, 2026 | 8.24 | 8.43 | 8.06 | 8.35 | 8.35 | 0.48% | 381,161 |
| Jan 9, 2026 | 8.16 | 8.34 | 7.80 | 8.31 | 8.31 | 2.21% | 278,100 |
| Jan 8, 2026 | 8.09 | 8.34 | 8.07 | 8.13 | 8.13 | -0.25% | 279,501 |
| Jan 7, 2026 | 8.25 | 8.29 | 7.93 | 8.15 | 8.15 | -0.73% | 278,304 |
| Jan 6, 2026 | 7.90 | 8.27 | 7.90 | 8.21 | 8.21 | 3.53% | 406,143 |
| Jan 5, 2026 | 8.04 | 8.19 | 7.78 | 7.93 | 7.93 | -1.12% | 372,781 |
| Jan 2, 2026 | 8.21 | 8.24 | 7.97 | 8.02 | 8.02 | -2.55% | 414,022 |
| Dec 31, 2025 | 8.33 | 8.39 | 8.09 | 8.23 | 8.23 | -2.26% | 372,667 |
| Dec 30, 2025 | 8.56 | 8.62 | 8.34 | 8.42 | 8.42 | -1.75% | 307,458 |
| Dec 29, 2025 | 8.68 | 8.79 | 8.56 | 8.57 | 8.57 | -1.95% | 591,227 |
| Dec 26, 2025 | 8.67 | 8.79 | 8.49 | 8.74 | 8.74 | 0.46% | 451,747 |
| Dec 24, 2025 | 8.36 | 8.75 | 8.30 | 8.70 | 8.70 | 3.33% | 322,107 |
| Dec 23, 2025 | 7.95 | 8.48 | 7.83 | 8.42 | 8.42 | 5.25% | 638,402 |
| Dec 22, 2025 | 7.73 | 8.15 | 7.64 | 8.00 | 8.00 | 3.90% | 479,490 |
| Dec 19, 2025 | 7.59 | 7.84 | 7.56 | 7.70 | 7.70 | 1.58% | 508,046 |
| Dec 18, 2025 | 7.68 | 7.92 | 7.53 | 7.58 | 7.58 | 0.66% | 305,585 |
| Dec 17, 2025 | 7.45 | 7.58 | 7.40 | 7.53 | 7.53 | 1.35% | 447,222 |
| Dec 16, 2025 | 7.27 | 7.52 | 7.27 | 7.43 | 7.43 | 1.92% | 320,828 |
| Dec 15, 2025 | 7.95 | 7.98 | 7.28 | 7.29 | 7.29 | -8.19% | 420,846 |
| Dec 12, 2025 | 8.11 | 8.19 | 7.73 | 7.94 | 7.94 | -1.24% | 780,733 |
| Dec 11, 2025 | 7.88 | 8.12 | 7.86 | 8.04 | 8.04 | 2.03% | 466,877 |
| Dec 10, 2025 | 7.90 | 8.04 | 7.73 | 7.88 | 7.88 | -1.50% | 553,792 |
| Dec 9, 2025 | 7.10 | 8.23 | 7.04 | 8.00 | 8.00 | 16.96% | 2,282,191 |
| Dec 8, 2025 | 7.14 | 7.14 | 6.81 | 6.84 | 6.84 | -3.39% | 316,090 |
| Dec 5, 2025 | 6.91 | 7.33 | 6.73 | 7.08 | 7.08 | 2.02% | 360,833 |
| Dec 4, 2025 | 6.92 | 7.02 | 6.78 | 6.94 | 6.94 | -0.29% | 309,597 |
| Dec 3, 2025 | 6.98 | 7.14 | 6.91 | 6.96 | 6.96 | -0.57% | 288,653 |