Xponential Fitness Inc. (XPOF)
8.20
-0.02 (-0.24%)
At close: Mar 25, 2025, 3:59 PM
XPOF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 8.80 | 8.80 | 8.12 | 8.22 | -0.44 | -5.08% | 756,299 |
| Mar 21, 2025 | 8.53 | 8.71 | 8.29 | 8.66 | -0.06 | -0.69% | 674,613 |
| Mar 20, 2025 | 8.44 | 9.11 | 8.44 | 8.72 | 0.16 | 1.87% | 960,100 |
| Mar 19, 2025 | 9.00 | 9.20 | 8.51 | 8.56 | -0.44 | -4.89% | 709,900 |
| Mar 18, 2025 | 9.10 | 9.26 | 8.71 | 9.00 | -0.19 | -2.07% | 919,900 |
| Mar 17, 2025 | 7.50 | 9.25 | 7.46 | 9.19 | 1.73 | 23.19% | 2,208,400 |
| Mar 14, 2025 | 7.62 | 8.36 | 7.22 | 7.46 | -4.66 | -38.45% | 6,973,600 |
| Mar 13, 2025 | 12.16 | 13.08 | 12.03 | 12.12 | -0.01 | -0.08% | 1,325,100 |
| Mar 12, 2025 | 11.81 | 12.70 | 11.77 | 12.13 | 0.61 | 5.30% | 1,191,618 |
| Mar 11, 2025 | 11.30 | 11.66 | 10.90 | 11.52 | 0.21 | 1.86% | 673,403 |
| Mar 10, 2025 | 12.29 | 12.44 | 10.82 | 11.31 | -1.35 | -10.66% | 1,152,722 |
| Mar 7, 2025 | 12.81 | 13.55 | 12.31 | 12.66 | -0.24 | -1.86% | 474,800 |
| Mar 6, 2025 | 12.90 | 13.70 | 12.82 | 12.90 | -0.32 | -2.42% | 453,442 |
| Mar 5, 2025 | 12.73 | 13.33 | 12.73 | 13.22 | 0.24 | 1.85% | 455,819 |
| Mar 4, 2025 | 13.55 | 13.74 | 12.19 | 12.98 | -0.85 | -6.15% | 880,322 |
| Mar 3, 2025 | 13.37 | 13.91 | 13.27 | 13.83 | 0.62 | 4.69% | 867,991 |
| Feb 28, 2025 | 12.82 | 13.25 | 12.61 | 13.21 | 0.26 | 2.01% | 423,629 |
| Feb 27, 2025 | 13.46 | 13.71 | 12.89 | 12.95 | -0.74 | -5.41% | 604,650 |
| Feb 26, 2025 | 13.99 | 13.99 | 13.53 | 13.69 | -0.41 | -2.91% | 521,900 |
| Feb 25, 2025 | 14.12 | 14.44 | 13.02 | 14.10 | -0.19 | -1.33% | 802,600 |
| Feb 24, 2025 | 15.76 | 15.90 | 14.15 | 14.29 | -1.39 | -8.86% | 1,052,800 |
| Feb 21, 2025 | 16.88 | 16.88 | 15.62 | 15.68 | -0.95 | -5.71% | 422,100 |
| Feb 20, 2025 | 17.12 | 17.24 | 16.39 | 16.63 | -0.52 | -3.03% | 267,724 |
| Feb 19, 2025 | 17.24 | 17.46 | 17.03 | 17.15 | -0.24 | -1.38% | 227,113 |
| Feb 18, 2025 | 17.36 | 17.84 | 16.99 | 17.39 | 0.06 | 0.35% | 408,700 |
| Feb 14, 2025 | 18.54 | 18.64 | 17.32 | 17.33 | -1.14 | -6.17% | 308,443 |
| Feb 13, 2025 | 17.59 | 18.87 | 17.30 | 18.47 | 1.17 | 6.76% | 488,100 |
| Feb 12, 2025 | 16.89 | 17.70 | 16.87 | 17.30 | 0.12 | 0.70% | 281,311 |
| Feb 11, 2025 | 17.25 | 17.82 | 16.95 | 17.18 | -0.18 | -1.04% | 392,931 |
| Feb 10, 2025 | 17.53 | 17.71 | 16.94 | 17.36 | 0.01 | 0.06% | 370,300 |
| Feb 7, 2025 | 17.71 | 17.90 | 17.04 | 17.35 | -0.23 | -1.31% | 273,100 |
| Feb 6, 2025 | 17.57 | 17.75 | 17.25 | 17.58 | 0.03 | 0.17% | 222,200 |
| Feb 5, 2025 | 17.42 | 17.68 | 17.07 | 17.55 | 0.12 | 0.69% | 221,100 |
| Feb 4, 2025 | 17.02 | 17.47 | 16.47 | 17.43 | 0.41 | 2.41% | 310,300 |
| Feb 3, 2025 | 16.27 | 17.10 | 16.27 | 17.02 | 0.29 | 1.73% | 610,500 |
| Jan 31, 2025 | 17.32 | 17.49 | 16.56 | 16.73 | -0.59 | -3.41% | 327,100 |
| Jan 30, 2025 | 17.05 | 17.32 | 16.77 | 17.32 | 0.42 | 2.49% | 451,900 |
| Jan 29, 2025 | 16.43 | 17.20 | 16.43 | 16.90 | 0.55 | 3.36% | 370,213 |
| Jan 28, 2025 | 16.26 | 17.39 | 16.24 | 16.35 | 0.25 | 1.55% | 932,800 |
| Jan 27, 2025 | 15.50 | 16.11 | 15.40 | 16.10 | 0.29 | 1.83% | 450,102 |
| Jan 24, 2025 | 15.92 | 16.18 | 15.53 | 15.81 | -0.13 | -0.82% | 299,611 |
| Jan 23, 2025 | 16.08 | 16.61 | 15.90 | 15.94 | -0.48 | -2.92% | 368,948 |
| Jan 22, 2025 | 16.00 | 16.51 | 15.86 | 16.42 | 0.49 | 3.08% | 365,200 |
| Jan 21, 2025 | 15.81 | 16.03 | 15.65 | 15.93 | 0.26 | 1.66% | 321,800 |
| Jan 17, 2025 | 16.16 | 16.20 | 15.46 | 15.67 | -0.33 | -2.06% | 244,400 |
| Jan 16, 2025 | 16.06 | 16.22 | 15.66 | 16.00 | -0.04 | -0.25% | 385,800 |
| Jan 15, 2025 | 15.35 | 16.54 | 15.35 | 16.04 | 1.06 | 7.08% | 442,300 |
| Jan 14, 2025 | 15.15 | 15.31 | 14.72 | 14.98 | -0.02 | -0.13% | 347,817 |
| Jan 13, 2025 | 14.65 | 15.06 | 14.33 | 15.00 | 0.05 | 0.33% | 271,400 |
| Jan 10, 2025 | 14.66 | 14.96 | 14.21 | 14.95 | 0.27 | 1.84% | 329,521 |