Xponential Fitness Inc. (XPOF)
NYSE: XPOF
· Real-Time Price · USD
8.51
-0.09 (-1.05%)
At close: Sep 05, 2025, 3:59 PM
8.51
0.06%
After-hours: Sep 05, 2025, 06:10 PM EDT
XPOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.53 | 8.78 | 8.46 | 8.51 | 8.51 | -1.05% | 426,280 |
| Sep 4, 2025 | 8.50 | 8.69 | 8.33 | 8.60 | 8.60 | 1.53% | 435,900 |
| Sep 3, 2025 | 8.21 | 8.49 | 8.14 | 8.47 | 8.47 | 2.29% | 437,300 |
| Sep 2, 2025 | 8.27 | 8.44 | 8.11 | 8.28 | 8.28 | -1.55% | 574,326 |
| Aug 29, 2025 | 8.31 | 8.56 | 8.27 | 8.41 | 8.41 | 0.72% | 684,300 |
| Aug 28, 2025 | 8.65 | 8.65 | 8.28 | 8.35 | 8.35 | -2.22% | 356,800 |
| Aug 27, 2025 | 8.55 | 8.72 | 8.35 | 8.54 | 8.54 | -1.39% | 633,646 |
| Aug 26, 2025 | 8.47 | 8.70 | 8.41 | 8.66 | 8.66 | 1.88% | 748,940 |
| Aug 25, 2025 | 8.70 | 8.74 | 8.37 | 8.50 | 8.50 | -3.41% | 623,100 |
| Aug 22, 2025 | 8.87 | 9.12 | 8.75 | 8.80 | 8.80 | 1.62% | 790,442 |
| Aug 21, 2025 | 9.00 | 9.13 | 8.53 | 8.66 | 8.66 | -4.52% | 733,400 |
| Aug 20, 2025 | 9.11 | 9.18 | 8.91 | 9.07 | 9.07 | -0.77% | 617,301 |
| Aug 19, 2025 | 9.20 | 9.39 | 8.88 | 9.14 | 9.14 | 0.77% | 780,500 |
| Aug 18, 2025 | 8.78 | 9.14 | 8.69 | 9.07 | 9.07 | 5.10% | 676,043 |
| Aug 15, 2025 | 8.50 | 8.94 | 8.43 | 8.63 | 8.63 | 2.62% | 849,900 |
| Aug 14, 2025 | 8.39 | 8.65 | 8.18 | 8.41 | 8.41 | -1.29% | 895,000 |
| 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 |