Xponential Fitness Inc. (XPOF)
NYSE: XPOF
· Real-Time Price · USD
8.54
0.13 (1.55%)
At close: Aug 15, 2025, 12:12 PM
XPOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.39 | 8.65 | 8.18 | 8.41 | 8.41 | -1.29% | 890,879 |
| Aug 13, 2025 | 8.53 | 8.76 | 8.27 | 8.52 | 8.52 | 8.54% | 1,279,400 |
| Aug 12, 2025 | 7.46 | 7.94 | 7.45 | 7.85 | 7.85 | 5.94% | 1,040,954 |
| Aug 11, 2025 | 7.08 | 7.63 | 7.08 | 7.41 | 7.41 | 4.51% | 1,847,664 |
| Aug 8, 2025 | 8.61 | 8.63 | 6.97 | 7.09 | 7.09 | -26.38% | 4,583,700 |
| Aug 7, 2025 | 9.38 | 10.29 | 9.25 | 9.63 | 9.63 | -6.69% | 1,740,400 |
| Aug 6, 2025 | 10.24 | 10.42 | 10.06 | 10.32 | 10.32 | 0.19% | 546,331 |
| Aug 5, 2025 | 10.69 | 10.69 | 10.30 | 10.30 | 10.30 | -2.83% | 341,331 |
| Aug 4, 2025 | 10.35 | 10.71 | 10.35 | 10.60 | 10.60 | 2.91% | 353,000 |
| Aug 1, 2025 | 10.42 | 10.66 | 9.92 | 10.30 | 10.30 | -1.53% | 826,011 |
| Jul 31, 2025 | 10.45 | 10.72 | 10.38 | 10.46 | 10.46 | -0.85% | 381,321 |
| Jul 30, 2025 | 10.49 | 10.83 | 10.35 | 10.55 | 10.55 | 1.34% | 309,200 |
| Jul 29, 2025 | 10.74 | 10.81 | 10.35 | 10.41 | 10.41 | -3.52% | 638,135 |
| Jul 28, 2025 | 10.89 | 11.09 | 10.72 | 10.79 | 10.79 | -0.09% | 499,800 |
| Jul 25, 2025 | 10.67 | 10.91 | 10.67 | 10.80 | 10.80 | 1.69% | 451,900 |
| Jul 24, 2025 | 10.66 | 10.99 | 10.58 | 10.62 | 10.62 | -1.76% | 819,800 |
| Jul 23, 2025 | 10.95 | 11.03 | 10.67 | 10.81 | 10.81 | -0.83% | 571,900 |
| Jul 22, 2025 | 10.85 | 11.00 | 10.65 | 10.90 | 10.90 | 1.11% | 567,835 |
| Jul 21, 2025 | 11.12 | 11.14 | 10.41 | 10.78 | 10.78 | -2.09% | 890,500 |
| Jul 18, 2025 | 10.67 | 11.03 | 10.41 | 11.01 | 11.01 | 4.06% | 668,800 |