Xponential Fitness Inc. (XPOF)
NYSE: XPOF
· Real-Time Price · USD
8.06
0.08 (1.00%)
At close: Oct 03, 2025, 3:59 PM
8.07
0.12%
After-hours: Oct 03, 2025, 05:16 PM EDT
XPOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7.83 | 8.05 | 7.79 | 7.98 | 7.98 | 1.92% | 333,352 |
| Oct 1, 2025 | 7.76 | 7.85 | 7.62 | 7.83 | 7.83 | 0.51% | 330,823 |
| Sep 30, 2025 | 7.78 | 7.84 | 7.61 | 7.79 | 7.79 | -0.51% | 304,728 |
| Sep 29, 2025 | 7.93 | 7.95 | 7.72 | 7.83 | 7.83 | -0.25% | 393,167 |
| Sep 26, 2025 | 7.87 | 7.93 | 7.79 | 7.85 | 7.85 | 0.38% | 205,000 |
| Sep 25, 2025 | 7.92 | 8.08 | 7.77 | 7.82 | 7.82 | -2.86% | 427,337 |
| Sep 24, 2025 | 8.03 | 8.30 | 7.91 | 8.05 | 8.05 | 0.63% | 485,000 |
| Sep 23, 2025 | 8.03 | 8.21 | 7.94 | 8.00 | 8.00 | 0.00% | 344,349 |
| Sep 22, 2025 | 7.95 | 8.30 | 7.94 | 8.00 | 8.00 | 1.01% | 739,400 |
| Sep 19, 2025 | 8.12 | 8.35 | 7.84 | 7.92 | 7.92 | -3.41% | 667,600 |
| Sep 18, 2025 | 8.20 | 8.34 | 8.12 | 8.20 | 8.20 | 0.86% | 430,800 |
| Sep 17, 2025 | 8.41 | 8.72 | 8.04 | 8.13 | 8.13 | -3.33% | 564,371 |
| Sep 16, 2025 | 8.71 | 8.81 | 8.40 | 8.41 | 8.41 | -2.77% | 774,445 |
| Sep 15, 2025 | 9.04 | 9.04 | 8.43 | 8.65 | 8.65 | -3.03% | 589,200 |
| Sep 12, 2025 | 8.73 | 9.03 | 8.63 | 8.92 | 8.92 | 1.94% | 1,329,734 |
| Sep 11, 2025 | 8.44 | 8.76 | 8.30 | 8.75 | 8.75 | 4.42% | 865,800 |
| Sep 10, 2025 | 8.21 | 8.47 | 8.10 | 8.38 | 8.38 | 1.82% | 641,500 |
| Sep 9, 2025 | 8.64 | 8.64 | 8.20 | 8.23 | 8.23 | -5.29% | 539,300 |
| Sep 8, 2025 | 8.67 | 8.70 | 8.40 | 8.69 | 8.69 | 2.12% | 327,152 |
| Sep 5, 2025 | 8.53 | 8.78 | 8.46 | 8.51 | 8.51 | -1.05% | 426,300 |
Page 1 of 53