Dark

XPOF
Xponential Fitness, Inc.
stock NYSE

At Close

Mar 16, 2026 3:59:51 PM EDT

5.67USD-1.391%(-0.08)451,760

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.75)0

After-hours

Mar 16, 2026 4:00:30 PM EDT

5.66USD-0.176%(-0.01)175

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-16	5.8100	6.0500	5.640000	5.6700	-1.391%	451,760	0.000%
2026-03-13	5.9300	6.0299	5.650000	5.7500	-2.872%	500,285	-1.391%
2026-03-12	5.9000	6.1800	5.900000	5.9200	-1.824%	995,326	-4.223%
2026-03-11	5.3000	6.3998	5.300000	6.0300	+5.052%	1,080,369	-5.970%
2026-03-10	5.8000	6.0000	5.665000	5.7400	-2.712%	620,753	-1.220%
2026-03-09	5.6700	5.9300	5.600000	5.9000	+1.201%	677,502	-3.898%
2026-03-06	5.7600	6.1000	5.610000	5.8300	-1.019%	663,671	-2.744%
2026-03-05	5.4200	6.0000	5.400000	5.8900	+6.510%	916,327	-3.735%
2026-03-04	4.9700	5.8700	4.440000	5.5300	+12.857%	1,778,906	+2.532%
2026-03-03	4.5200	4.9750	4.270000	4.9000	+5.832%	1,409,970	+15.714%
2026-03-02	4.0300	4.6500	3.830000	4.6300	+8.685%	1,541,868	+22.462%
2026-02-27	6.3400	6.4800	4.061700	4.2600	-47.081%	5,763,862	+33.099%
2026-02-26	8.2500	8.3400	7.940000	8.0500	-2.187%	1,364,634	-29.565%
2026-02-25	8.2800	8.2800	8.060000	8.2300	0.000%	167,878	-31.106%
2026-02-24	8.1800	8.4900	8.093000	8.2300	+0.488%	209,900	-31.106%
2026-02-23	8.2500	8.2500	8.030000	8.1900	-1.206%	360,478	-30.769%
2026-02-20	8.2600	8.4600	8.183000	8.2900	-0.480%	222,893	-31.604%
2026-02-19	8.3400	8.4200	8.190000	8.3300	-1.303%	264,368	-31.933%
2026-02-18	8.1700	8.5500	8.080000	8.4400	+2.552%	194,947	-32.820%
2026-02-17	8.3300	8.4050	8.150000	8.2300	-0.843%	210,790	-31.106%
2026-02-13	8.3100	8.5000	8.025000	8.3000	+1.840%	193,680	-31.687%
2026-02-12	8.5000	8.5200	8.010000	8.1500	-2.628%	567,437	-30.429%
2026-02-11	8.5900	8.5900	8.195000	8.3700	-2.448%	219,155	-32.258%
2026-02-10	8.4300	8.7000	8.380000	8.5800	+2.387%	174,375	-33.916%
2026-02-09	8.4800	8.5600	8.200000	8.3800	-1.988%	147,013	-32.339%
2026-02-06	8.2800	8.5900	8.220000	8.5500	+3.636%	301,739	-33.684%
2026-02-05	8.5100	8.5150	8.100000	8.2500	-3.509%	338,371	-31.273%
2026-02-04	8.6000	8.8700	8.390000	8.5500	-0.350%	330,742	-33.684%
2026-02-03	8.9200	9.1800	8.350000	8.5800	-4.667%	536,881	-33.916%
2026-02-02	7.9400	9.2500	7.740000	9.0000	+13.350%	1,528,714	-37.000%
2026-01-30	7.7000	8.0900	7.655000	7.9400	+2.717%	401,751	-28.589%
2026-01-29	7.8100	7.8100	7.680000	7.7300	-0.643%	234,751	-26.649%
2026-01-28	7.9100	7.9100	7.700000	7.7800	-1.144%	597,845	-27.121%
2026-01-27	7.7200	7.8900	7.570000	7.8700	+1.548%	645,995	-27.954%
2026-01-26	7.9000	7.9800	7.700000	7.7500	-2.270%	329,217	-26.839%
2026-01-23	8.0700	8.2000	7.900000	7.9300	-2.340%	247,844	-28.499%
2026-01-22	8.0400	8.2650	7.960100	8.1200	+2.267%	393,220	-30.172%
2026-01-21	7.8700	8.0250	7.781300	7.9400	+1.795%	236,890	-28.589%
2026-01-20	7.9500	8.0900	7.700000	7.8000	-4.878%	336,291	-27.308%
2026-01-16	8.2000	8.3199	8.060000	8.2000	0.000%	171,862	-30.854%
2026-01-15	8.0700	8.4200	7.920000	8.2000	+2.372%	284,298	-30.854%
2026-01-14	8.0300	8.0900	7.870000	8.0100	0.000%	266,658	-29.213%
2026-01-13	8.3300	8.3650	7.885000	8.0100	-4.072%	269,989	-29.213%
2026-01-12	8.2400	8.4300	8.055000	8.3500	+0.481%	416,964	-32.096%
2026-01-09	8.1600	8.3400	7.800000	8.3100	+2.214%	278,056	-31.769%
2026-01-08	8.0900	8.3400	8.070000	8.1300	-0.245%	286,270	-30.258%
2026-01-07	8.2500	8.2900	7.930000	8.1500	-0.731%	304,224	-30.429%
2026-01-06	7.9000	8.2700	7.900000	8.2100	+3.531%	417,333	-30.938%
2026-01-05	8.0400	8.1850	7.780000	7.9300	-1.122%	375,159	-28.499%
2026-01-02	8.2100	8.2400	7.970000	8.0200	-2.552%	441,851	-29.302%
2025-12-31	8.3300	8.3900	8.090000	8.2300	-2.257%	370,849	-31.106%
2025-12-30	8.5600	8.6200	8.340000	8.4200	-1.750%	714,941	-32.660%
2025-12-29	8.6800	8.7900	8.560000	8.5700	-1.945%	1,001,222	-33.839%
2025-12-26	8.6700	8.7900	8.490000	8.7400	+0.460%	467,102	-35.126%
2025-12-24	8.3600	8.7450	8.300000	8.7000	+3.325%	392,980	-34.828%
2025-12-23	7.9500	8.4800	7.830000	8.4200	+5.250%	689,449	-32.660%
2025-12-22	7.7300	8.1500	7.640000	8.0000	+3.896%	868,208	-29.125%
2025-12-19	7.5900	7.8400	7.560000	7.7000	+1.583%	512,466	-26.364%
2025-12-18	7.6800	7.9200	7.530000	7.5800	+0.664%	305,585	-25.198%
2025-12-17	7.4500	7.5800	7.400000	7.5300	+1.346%	446,463	-24.701%
2025-12-16	7.2700	7.5150	7.270000	7.4300	+1.920%	319,985	-23.688%
2025-12-15	7.9500	7.9800	7.280000	7.2900	-8.186%	420,846	-22.222%
2025-12-12	8.1100	8.1850	7.730000	7.9400	-1.244%	780,733	-28.589%
2025-12-11	7.8800	8.1200	7.859900	8.0400	+2.030%	465,771	-29.478%
2025-12-10	7.9000	8.0400	7.730000	7.8800	-1.500%	553,792	-28.046%
2025-12-09	7.1000	8.2300	7.040000	8.0000	+16.959%	2,282,191	-29.125%
2025-12-08	7.1400	7.1400	6.810000	6.8400	-3.390%	316,090	-17.105%
2025-12-05	6.9100	7.3300	6.730000	7.0800	+2.017%	360,833	-19.915%
2025-12-04	6.9200	7.0200	6.779200	6.9400	-0.287%	309,597	-18.300%
2025-12-03	6.9800	7.1400	6.910000	6.9600	-0.571%	288,653	-18.534%
2025-12-02	6.7000	7.1000	6.650000	7.0000	+5.263%	1,028,756	-19.000%
2025-12-01	6.5800	6.7000	6.510000	6.6500	+0.151%	858,235	-14.737%
2025-11-28	6.6000	6.7000	6.550000	6.6400	+0.759%	199,243	-14.608%
2025-11-26	6.4100	6.6800	6.400000	6.5900	+3.454%	619,160	-13.961%
2025-11-25	5.9600	6.4300	5.960000	6.3700	+7.420%	480,336	-10.989%
2025-11-24	5.8500	6.1100	5.770000	5.9300	+0.508%	638,344	-4.384%
2025-11-21	5.5000	6.0400	5.380000	5.9000	+7.468%	880,566	-3.898%
2025-11-20	5.8100	6.0000	5.490000	5.4900	-4.687%	618,928	+3.279%
2025-11-19	5.6500	5.8800	5.650000	5.7600	+2.128%	562,105	-1.563%
2025-11-18	5.7800	5.8300	5.580000	5.6400	-2.759%	762,232	+0.532%
2025-11-17	6.0300	6.1299	5.800000	5.8000	-4.448%	766,555	-2.241%
2025-11-14	6.1900	6.2550	5.940000	6.0700	-4.409%	1,005,250	-6.590%
2025-11-13	6.3400	6.5000	6.290000	6.3500	-0.314%	518,971	-10.709%
2025-11-12	6.3700	6.4900	6.210000	6.3700	+1.595%	1,191,416	-10.989%
2025-11-11	6.3900	6.4100	6.090000	6.2700	-2.031%	1,799,195	-9.569%
2025-11-10	6.5000	6.6000	6.080000	6.4000	0.000%	846,006	-11.406%
2025-11-07	6.9700	6.9700	5.910000	6.4000	+1.587%	1,875,040	-11.406%
2025-11-06	6.5800	6.6800	6.290000	6.3000	-3.817%	798,330	-10.000%
2025-11-05	6.5200	6.6600	6.450000	6.5500	+1.550%	474,318	-13.435%
2025-11-04	6.4700	6.5600	6.310000	6.4500	-2.421%	393,269	-12.093%
2025-11-03	6.7000	6.8000	6.290000	6.6100	-1.637%	568,037	-14.221%
2025-10-31	6.5000	6.8700	6.340200	6.7200	+2.910%	1,267,217	-15.625%
2025-10-30	6.5000	6.7000	6.355000	6.5300	0.000%	555,001	-13.170%
2025-10-29	6.6400	6.7400	6.520000	6.5300	-1.952%	363,846	-13.170%
2025-10-28	6.9400	7.0100	6.660000	6.6600	-4.035%	408,141	-14.865%
2025-10-27	7.0400	7.1997	6.930000	6.9400	-0.573%	380,588	-18.300%
2025-10-24	7.0200	7.0900	6.940000	6.9800	-0.428%	176,286	-18.768%
2025-10-23	6.9500	7.0900	6.890000	7.0100	+0.863%	238,942	-19.116%
2025-10-22	6.9700	7.1700	6.820000	6.9500	-0.997%	278,088	-18.417%
2025-10-21	6.8300	7.1900	6.640000	7.0200	+2.782%	503,859	-19.231%
2025-10-20	6.9800	7.0800	6.690000	6.8300	-0.582%	619,221	-16.984%
2025-10-17	7.0000	7.1500	6.800000	6.8700	-2.966%	521,122	-17.467%
2025-10-16	7.2900	7.5000	7.020000	7.0800	-2.479%	620,293	-19.915%
2025-10-15	7.6700	7.6900	7.220000	7.2600	-3.968%	856,948	-21.901%
2025-10-14	7.3000	7.7500	7.090000	7.5600	+2.162%	457,011	-25.000%
2025-10-13	7.7000	7.7000	7.380000	7.4000	-2.503%	452,537	-23.378%
2025-10-10	7.6200	7.8199	7.420000	7.5900	0.000%	578,180	-25.296%
2025-10-09	7.8700	7.9000	7.550000	7.5900	-3.802%	422,015	-25.296%
2025-10-08	7.6700	7.9700	7.510000	7.8900	+3.408%	407,512	-28.137%
2025-10-07	7.9300	8.0216	7.520000	7.6300	-3.783%	689,879	-25.688%
2025-10-06	8.1200	8.3100	7.880000	7.9300	-1.735%	469,336	-28.499%
2025-10-03	8.0300	8.1931	7.760000	8.0700	+1.128%	466,616	-29.740%
2025-10-02	7.8300	8.0500	7.790000	7.9800	+1.916%	337,425	-28.947%
2025-10-01	7.7600	7.8500	7.620000	7.8300	+0.513%	330,823	-27.586%
2025-09-30	7.7800	7.8350	7.610000	7.7900	-0.511%	304,728	-27.214%
2025-09-29	7.9300	7.9500	7.720000	7.8300	-0.255%	393,167	-27.586%
2025-09-26	7.8700	7.9300	7.790000	7.8500	+0.384%	204,980	-27.771%
2025-09-25	7.9200	8.0800	7.770000	7.8200	-2.857%	427,337	-27.494%
2025-09-24	8.0300	8.3000	7.910000	8.0500	+0.625%	484,987	-29.565%
2025-09-23	8.0300	8.2100	7.940000	8.0000	0.000%	344,349	-29.125%
2025-09-22	7.9500	8.3000	7.940800	8.0000	+1.010%	739,389	-29.125%
2025-09-19	8.1200	8.3500	7.840000	7.9200	-3.415%	667,569	-28.409%
2025-09-18	8.2000	8.3400	8.120000	8.2000	+0.861%	430,789	-30.854%
2025-09-17	8.4100	8.7150	8.040000	8.1300	-3.329%	564,371	-30.258%
2025-09-16	8.7100	8.8100	8.400000	8.4100	-2.775%	774,445	-32.580%
2025-09-15	9.0400	9.0400	8.427000	8.6500	-3.027%	589,184	-34.451%
2025-09-12	8.7300	9.0300	8.630000	8.9200	+1.943%	1,329,734	-36.435%
2025-09-11	8.4400	8.7600	8.300000	8.7500	+4.415%	865,784	-35.200%
2025-09-10	8.2100	8.4700	8.100000	8.3800	+1.823%	641,465	-32.339%
2025-09-09	8.6400	8.6400	8.200000	8.2300	-5.293%	539,292	-31.106%
2025-09-08	8.6700	8.7000	8.400000	8.6900	+2.115%	327,152	-34.753%
2025-09-05	8.5300	8.7800	8.460000	8.5100	-1.047%	426,288	-33.373%
2025-09-04	8.5000	8.6900	8.330100	8.6000	+1.535%	435,859	-34.070%
2025-09-03	8.2100	8.4900	8.140000	8.4700	+2.295%	437,297	-33.058%
2025-09-02	8.2700	8.4400	8.110000	8.2800	-1.546%	574,326	-31.522%
2025-08-29	8.3100	8.5600	8.270000	8.4100	+0.719%	684,298	-32.580%
2025-08-28	8.6500	8.6500	8.280000	8.3500	-2.225%	356,790	-32.096%
2025-08-27	8.5500	8.7200	8.350000	8.5400	-1.386%	633,646	-33.607%
2025-08-26	8.4700	8.7000	8.410000	8.6600	+1.882%	748,940	-34.527%
2025-08-25	8.7000	8.7400	8.370000	8.5000	-3.409%	623,075	-33.294%
2025-08-22	8.8700	9.1200	8.751000	8.8000	+1.617%	790,442	-35.568%
2025-08-21	9.0000	9.1300	8.530000	8.6600	-4.520%	733,372	-34.527%
2025-08-20	9.1100	9.1800	8.910000	9.0700	-0.766%	617,301	-37.486%
2025-08-19	9.2000	9.3900	8.880000	9.1400	+0.772%	780,488	-37.965%
2025-08-18	8.7800	9.1400	8.690000	9.0700	+5.098%	676,043	-37.486%
2025-08-15	8.5000	8.9400	8.432900	8.6300	+2.616%	849,896	-34.299%
2025-08-14	8.3900	8.6550	8.180000	8.4100	-1.291%	894,965	-32.580%
2025-08-13	8.5300	8.7600	8.270000	8.5200	+8.535%	1,279,375	-33.451%
2025-08-12	7.4600	7.9400	7.450000	7.8500	+5.938%	1,040,954	-27.771%
2025-08-11	7.0800	7.6300	7.080000	7.4100	+4.513%	1,847,664	-23.482%
2025-08-08	8.6100	8.6300	6.970000	7.0900	-26.376%	4,583,680	-20.028%
2025-08-07	9.3750	10.2850	9.250000	9.6300	-6.686%	1,740,353	-41.121%
2025-08-06	10.2400	10.4200	10.055000	10.3200	+0.194%	546,331	-45.058%
2025-08-05	10.6900	10.6900	10.300000	10.3000	-2.830%	341,331	-44.951%
2025-08-04	10.3500	10.7100	10.350000	10.6000	+2.913%	352,998	-46.509%
2025-08-01	10.4200	10.6600	9.920000	10.3000	-1.530%	826,011	-44.951%
2025-07-31	10.4500	10.7200	10.375000	10.4600	-0.853%	381,321	-45.793%
2025-07-30	10.4900	10.8250	10.350000	10.5500	+1.345%	309,151	-46.256%
2025-07-29	10.7400	10.8100	10.350000	10.4100	-3.522%	638,135	-45.533%
2025-07-28	10.8900	11.0900	10.720000	10.7900	-0.093%	499,800	-47.451%
2025-07-25	10.6700	10.9100	10.670000	10.8000	+1.695%	451,882	-47.500%
2025-07-24	10.6600	10.9850	10.580000	10.6200	-1.758%	819,763	-46.610%
2025-07-23	10.9500	11.0250	10.670000	10.8100	-0.826%	571,897	-47.549%
2025-07-22	10.8500	11.0000	10.650000	10.9000	+1.113%	567,835	-47.982%
2025-07-21	11.1200	11.1400	10.405000	10.7800	-2.089%	890,462	-47.403%
2025-07-18	10.6700	11.0300	10.410000	11.0100	+4.064%	668,760	-48.501%
2025-07-17	10.1200	10.6750	10.002400	10.5800	+4.339%	434,931	-46.408%
2025-07-16	10.2500	10.4700	9.960000	10.1400	+0.198%	328,471	-44.083%
2025-07-15	10.6400	10.7400	10.000100	10.1200	-4.887%	551,493	-43.972%
2025-07-14	10.4000	10.6969	10.120000	10.6400	+2.308%	620,950	-46.711%
2025-07-11	10.1900	10.4900	10.025000	10.4000	+0.580%	541,755	-45.481%
2025-07-10	9.9700	10.7700	9.811800	10.3400	+3.815%	1,001,914	-45.164%
2025-07-09	10.0100	10.2400	9.775400	9.9600	-0.400%	835,011	-43.072%
2025-07-08	9.5200	10.0100	9.110000	10.0000	+6.045%	859,908	-43.300%
2025-07-07	9.9100	10.0050	8.855000	9.4300	-6.634%	1,401,175	-39.873%
2025-07-03	9.0600	10.1390	8.980000	10.1000	+35.389%	2,684,045	-43.861%
2025-07-02	7.4100	7.5400	7.260000	7.4600	+1.221%	1,739,499	-23.995%
2025-07-01	7.3700	7.7450	7.360000	7.3700	-1.602%	642,660	-23.066%
2025-06-30	7.6500	7.7200	7.390000	7.4900	-1.447%	527,729	-24.299%
2025-06-27	7.6200	7.6900	7.470000	7.6000	-0.524%	849,069	-25.395%
2025-06-26	7.7600	7.7700	7.560000	7.6400	-1.164%	367,994	-25.785%
2025-06-25	8.0600	8.0900	7.620000	7.7300	-2.889%	320,905	-26.649%
2025-06-24	8.1100	8.2150	7.900000	7.9600	0.000%	726,213	-28.769%
2025-06-23	7.7800	8.0800	7.540000	7.9600	+2.051%	927,643	-28.769%
2025-06-20	8.1500	8.2650	7.720000	7.8000	-3.465%	663,324	-27.308%
2025-06-18	7.8300	8.2000	7.830000	8.0800	+3.061%	350,949	-29.827%
2025-06-17	8.2000	8.3557	7.800000	7.8400	-5.656%	566,633	-27.679%
2025-06-16	8.3400	8.5250	8.255000	8.3100	+1.714%	358,558	-31.769%
2025-06-13	8.6000	8.6900	8.140000	8.1700	-7.053%	447,988	-30.600%
2025-06-12	8.6700	8.8800	8.580000	8.7900	+1.501%	397,749	-35.495%
2025-06-11	9.2700	9.2700	8.660000	8.6600	-4.626%	709,866	-34.527%
2025-06-10	9.4300	9.4300	8.980100	9.0800	-2.888%	296,561	-37.555%
2025-06-09	9.6000	9.6400	9.325000	9.3500	-1.475%	265,231	-39.358%
2025-06-06	9.6300	9.7050	9.330000	9.4900	0.000%	315,236	-40.253%
2025-06-05	9.5700	9.7300	9.360000	9.4900	-0.732%	274,681	-40.253%
2025-06-04	9.1700	9.5800	9.070000	9.5600	+4.367%	407,315	-40.690%
2025-06-03	9.1400	9.2600	9.050000	9.1600	-0.651%	301,414	-38.100%
2025-06-02	9.2800	9.2800	8.840000	9.2200	+2.331%	577,667	-38.503%
2025-05-30	9.2100	9.3767	9.000000	9.0100	-2.700%	557,970	-37.070%
2025-05-29	9.0200	9.3699	8.815000	9.2600	+5.950%	826,801	-38.769%
2025-05-28	9.1900	9.1900	8.470000	8.7400	-4.481%	643,783	-35.126%
2025-05-27	8.5600	9.1800	8.440100	9.1500	+8.929%	523,203	-38.033%
2025-05-23	8.2600	8.4600	8.165000	8.4000	0.000%	293,684	-32.500%
2025-05-22	8.2200	8.5350	8.130000	8.4000	+1.449%	636,372	-32.500%
2025-05-21	8.4900	8.6400	8.175000	8.2800	-4.056%	431,970	-31.522%
2025-05-20	8.8800	8.9700	8.590100	8.6300	-2.925%	374,371	-34.299%
2025-05-19	9.0300	9.1850	8.790000	8.8900	-3.159%	865,967	-36.220%
2025-05-16	8.9000	9.3400	8.790000	9.1800	+4.914%	802,344	-38.235%
2025-05-15	8.9500	8.9500	7.610000	8.7500	-10.987%	2,530,066	-35.200%
2025-05-14	9.5200	9.9100	9.120000	9.8300	+4.352%	725,942	-42.319%
2025-05-13	9.0000	9.5900	8.890000	9.4200	+5.843%	826,475	-39.809%
2025-05-12	8.5700	9.4150	8.570000	8.9000	+9.337%	1,228,754	-36.292%
2025-05-09	8.1800	8.5200	7.773300	8.1400	-6.437%	2,048,425	-30.344%
2025-05-08	8.6000	9.0498	8.450000	8.7000	+2.959%	872,299	-34.828%
2025-05-07	8.2900	8.4900	8.160000	8.4500	+2.923%	507,853	-32.899%
2025-05-06	8.4500	8.4800	8.070000	8.2100	-3.638%	518,057	-30.938%
2025-05-05	8.5700	8.6350	8.330000	8.5200	-1.389%	559,939	-33.451%
2025-05-02	8.3500	8.7500	8.350000	8.6400	+4.727%	437,656	-34.375%
2025-05-01	8.2900	8.4500	8.190000	8.2500	-1.434%	521,373	-31.273%
2025-04-30	8.2100	8.4200	7.990000	8.3700	-0.476%	551,452	-32.258%
2025-04-29	8.2100	8.5800	8.210000	8.4100	+1.693%	914,947	-32.580%
2025-04-28	7.7900	8.3300	7.780500	8.2700	+5.890%	513,202	-31.439%
2025-04-25	7.7300	7.9200	7.535000	7.8100	+1.035%	406,006	-27.401%
2025-04-24	7.4700	7.7700	7.440000	7.7300	+3.758%	512,626	-26.649%
2025-04-23	7.5000	7.9000	7.450000	7.4500	+3.472%	548,071	-23.893%
2025-04-22	7.1600	7.4000	7.040000	7.2000	+1.266%	381,179	-21.250%
2025-04-21	7.2600	7.4550	6.965000	7.1100	-3.659%	588,642	-20.253%
2025-04-17	7.5400	7.9000	7.370000	7.3800	-1.992%	614,239	-23.171%
2025-04-16	7.4600	7.7700	7.420000	7.5300	+0.400%	634,786	-24.701%
2025-04-15	7.5100	7.5900	7.280000	7.5000	+0.402%	639,504	-24.400%
2025-04-14	7.4700	7.6300	7.230000	7.4700	+1.633%	593,052	-24.096%
2025-04-11	7.3000	7.5763	7.015000	7.3500	+0.962%	473,215	-22.857%
2025-04-10	7.5600	7.7800	7.245000	7.2800	-6.065%	505,690	-22.115%
2025-04-09	7.1900	8.1700	6.640000	7.7500	+8.392%	856,111	-26.839%
2025-04-08	7.4300	7.5565	6.750000	7.1500	-0.279%	732,225	-20.699%
2025-04-07	7.2200	7.7650	6.940000	7.1700	-4.781%	848,981	-20.921%
2025-04-04	7.6900	7.7700	7.140000	7.5300	-6.227%	726,924	-24.701%
2025-04-03	7.5300	8.0400	7.300000	8.0300	-1.593%	1,023,754	-29.390%
2025-04-02	7.8000	8.2900	7.800000	8.1600	+2.642%	807,896	-30.515%
2025-04-01	8.2200	8.4000	7.700000	7.9500	-4.562%	943,256	-28.679%
2025-03-31	7.5700	8.3500	7.430000	8.3300	+8.042%	1,167,539	-31.933%
2025-03-28	8.3700	8.3700	7.600000	7.7100	-9.080%	841,794	-26.459%
2025-03-27	7.8800	8.6100	7.770000	8.4800	+6.936%	1,164,188	-33.137%
2025-03-26	8.0000	8.3400	7.540000	7.9300	-3.056%	917,487	-28.499%
2025-03-25	8.2500	8.5700	8.170000	8.1800	-0.487%	820,505	-30.685%
2025-03-24	8.8000	8.8000	8.115000	8.2200	-5.081%	742,257	-31.022%
2025-03-21	8.5300	8.7100	8.290000	8.6600	-0.688%	664,735	-34.527%
2025-03-20	8.4400	9.1100	8.440000	8.7200	+1.869%	958,985	-34.977%
2025-03-19	9.0000	9.2000	8.510000	8.5600	-4.889%	700,678	-33.762%
2025-03-18	9.1000	9.2600	8.705000	9.0000	-2.067%	902,627	-37.000%
2025-03-17	7.5000	9.2500	7.460000	9.1900	+23.190%	2,208,391	-38.303%
2025-03-14	7.6200	8.3600	7.215000	7.4600	-38.449%	6,969,660	-23.995%
2025-03-13	12.1600	13.0800	12.030000	12.1200	-0.082%	1,320,119	-53.218%
2025-03-12	11.8100	12.7000	11.772000	12.1300	+5.295%	1,183,309	-53.256%
2025-03-11	11.3000	11.6600	10.900000	11.5200	+1.857%	670,453	-50.781%
2025-03-10	12.2900	12.4400	10.820000	11.3100	-10.664%	1,152,722	-49.867%
2025-03-07	12.8100	13.5500	12.310000	12.6600	-1.860%	471,727	-55.213%
2025-03-06	12.9000	13.7000	12.820000	12.9000	-2.421%	450,592	-56.047%
2025-03-05	12.7300	13.3300	12.730000	13.2200	+1.849%	445,119	-57.110%
2025-03-04	13.5500	13.7413	12.190000	12.9800	-6.146%	857,071	-56.317%
2025-03-03	13.3700	13.9100	13.270000	13.8300	+4.693%	854,487	-59.002%
2025-02-28	12.8200	13.2500	12.610000	13.2100	+2.008%	412,598	-57.078%
2025-02-27	13.4600	13.7100	12.890000	12.9500	-5.405%	601,793	-56.216%
2025-02-26	13.9900	13.9900	13.530000	13.6900	-2.908%	517,713	-58.583%
2025-02-25	14.1200	14.4400	13.020000	14.1000	-1.330%	788,023	-59.787%
2025-02-24	15.7600	15.9000	14.150000	14.2900	-8.865%	1,051,578	-60.322%
2025-02-21	16.8800	16.8800	15.620000	15.6800	-5.713%	417,524	-63.839%
2025-02-20	17.1200	17.2400	16.390000	16.6300	-3.032%	263,940	-65.905%
2025-02-19	17.2400	17.4600	17.030000	17.1500	-1.380%	217,863	-66.939%
2025-02-18	17.3600	17.8400	16.990000	17.3900	+0.346%	404,488	-67.395%
2025-02-14	18.5400	18.6400	17.320000	17.3300	-6.172%	304,286	-67.282%
2025-02-13	17.5900	18.8700	17.300000	18.4700	+6.763%	484,978	-69.302%
2025-02-12	16.8900	17.7025	16.870000	17.3000	+0.698%	278,741	-67.225%
2025-02-11	17.2500	17.8200	16.950000	17.1800	-1.037%	389,464	-66.997%
2025-02-10	17.5300	17.7100	16.940000	17.3600	+0.058%	363,162	-67.339%
2025-02-07	17.7100	17.9000	17.035000	17.3500	-1.308%	263,045	-67.320%
2025-02-06	17.5700	17.7500	17.250000	17.5800	+0.171%	215,795	-67.747%
2025-02-05	17.4200	17.6800	17.070000	17.5500	+0.688%	216,385	-67.692%
2025-02-04	17.0200	17.4700	16.470000	17.4300	+2.409%	286,012	-67.470%
2025-02-03	16.2700	17.1000	16.270000	17.0200	+1.733%	513,077	-66.686%
2025-01-31	17.3200	17.4900	16.560000	16.7300	-3.406%	322,063	-66.109%
2025-01-30	17.0500	17.3200	16.774851	17.3200	+2.485%	447,083	-67.263%
2025-01-29	16.4300	17.2000	16.430000	16.9000	+3.364%	348,184	-66.450%
2025-01-28	16.2600	17.3900	16.240000	16.3500	+1.553%	914,537	-65.321%
2025-01-27	15.5000	16.1100	15.400000	16.1000	+1.834%	418,605	-64.783%
2025-01-24	15.9200	16.1800	15.530100	15.8100	-0.816%	296,099	-64.137%
2025-01-23	16.0800	16.6100	15.900000	15.9400	-2.923%	345,844	-64.429%
2025-01-22	16.0000	16.5100	15.860000	16.4200	+3.076%	350,000	-65.469%
2025-01-21	15.8100	16.0271	15.650000	15.9300	+1.659%	212,187	-64.407%
2025-01-17	16.1600	16.2000	15.460000	15.6700	-2.063%	232,219	-63.816%
2025-01-16	16.0600	16.2200	15.655000	16.0000	-0.249%	374,708	-64.563%
2025-01-15	15.3500	16.5400	15.350000	16.0400	+7.076%	364,139	-64.651%
2025-01-14	15.1500	15.3100	14.720000	14.9800	-0.133%	343,309	-62.150%
2025-01-13	14.6500	15.0600	14.330000	15.0000	+0.334%	269,925	-62.200%
2025-01-10	14.6600	14.9600	14.210000	14.9500	+1.839%	322,309	-62.074%
2025-01-08	14.1300	14.7700	13.780000	14.6800	+2.657%	447,458	-61.376%
2025-01-07	15.5400	15.7400	14.290000	14.3000	-7.861%	365,222	-60.350%
2025-01-06	15.3700	15.6900	15.250000	15.5200	+1.704%	296,383	-63.466%
2025-01-03	14.0800	15.4000	13.840000	15.2600	+9.391%	572,227	-62.844%
2025-01-02	13.5800	14.3100	13.483100	13.9500	+3.717%	372,225	-59.355%
2024-12-31	13.2000	13.5400	12.970100	13.4500	+2.750%	337,374	-57.844%
2024-12-30	12.7700	13.2025	12.680000	13.0900	+1.947%	535,123	-56.684%
2024-12-27	12.8400	13.0900	12.570000	12.8400	-0.926%	357,946	-55.841%
2024-12-26	12.9200	13.0700	12.670000	12.9600	-0.842%	261,451	-56.250%
2024-12-24	13.0600	13.1100	12.627800	13.0700	+0.927%	186,809	-56.618%
2024-12-23	13.8300	13.8300	12.780000	12.9500	-6.363%	341,331	-56.216%
2024-12-20	13.5800	14.3600	13.520000	13.8300	+0.290%	413,048	-59.002%
2024-12-19	14.4900	14.6200	13.750000	13.7900	-3.228%	533,168	-58.883%
2024-12-18	15.5900	16.0000	14.080000	14.2500	-8.065%	414,594	-60.211%
2024-12-17	14.9900	15.5050	14.850000	15.5000	+2.513%	241,716	-63.419%
2024-12-16	15.3600	15.4000	14.810000	15.1200	-0.066%	272,881	-62.500%
2024-12-13	13.8100	15.3100	13.580000	15.1300	+7.687%	488,403	-62.525%
2024-12-12	14.3400	14.4300	13.935000	14.0500	-2.295%	227,174	-59.644%
2024-12-11	14.7600	14.9000	14.330000	14.3800	-1.372%	319,611	-60.570%
2024-12-10	15.4700	15.5732	14.570000	14.5800	-5.631%	429,604	-61.111%
2024-12-09	16.0400	16.1200	15.440000	15.4500	-2.585%	217,661	-63.301%
2024-12-06	15.4200	15.9100	15.130000	15.8600	+4.000%	524,978	-64.250%
2024-12-05	15.5300	15.8000	15.210000	15.2500	-1.549%	308,528	-62.820%
2024-12-04	15.2900	15.9100	15.270000	15.4900	+0.194%	381,665	-63.396%
2024-12-03	15.4900	15.7052	15.240000	15.4600	-0.258%	273,649	-63.325%
2024-12-02	15.2500	15.5000	14.750000	15.5000	+1.706%	264,449	-63.419%
2024-11-29	15.2000	15.4021	15.010000	15.2400	+0.197%	135,353	-62.795%
2024-11-27	15.4200	15.8600	15.010000	15.2100	-1.170%	394,838	-62.722%
2024-11-26	15.5800	15.8600	15.340000	15.3900	-1.975%	670,715	-63.158%
2024-11-25	15.1500	16.1700	14.940000	15.7000	+5.087%	1,251,914	-63.885%
2024-11-22	14.1700	15.0000	14.170000	14.9400	+3.967%	669,116	-62.048%
2024-11-21	14.5400	14.5900	13.740000	14.3700	-6.384%	1,888,934	-60.543%
2024-11-20	15.3000	15.5500	15.240000	15.3500	-1.666%	377,763	-63.062%
2024-11-19	15.2400	15.6350	15.000000	15.6100	+1.298%	403,441	-63.677%
2024-11-18	15.0600	15.5700	14.990000	15.4100	+3.008%	278,880	-63.206%
2024-11-15	15.0700	15.3900	14.770000	14.9600	-0.598%	241,393	-62.099%
2024-11-14	15.4300	15.5000	14.774000	15.0500	-2.903%	306,905	-62.326%
2024-11-13	15.8300	16.2600	15.430000	15.5000	-1.274%	338,133	-63.419%
2024-11-12	15.8000	15.9500	14.990000	15.7000	-0.696%	510,685	-63.885%
2024-11-11	16.5900	16.7800	15.395852	15.8100	-3.598%	588,921	-64.137%
2024-11-08	14.4350	16.5100	14.240000	16.4000	+29.134%	1,997,713	-65.427%
2024-11-07	12.5500	13.3200	12.380000	12.7000	+2.585%	1,310,028	-55.354%
2024-11-06	12.6400	12.8600	12.310000	12.3800	+3.946%	1,265,749	-54.200%
2024-11-05	12.4400	12.6250	11.370000	11.9100	-5.551%	739,355	-52.393%
2024-11-04	12.3000	12.9200	12.240000	12.6100	+1.612%	289,407	-55.036%
2024-11-01	12.2800	12.7050	12.280000	12.4100	+1.306%	381,261	-54.311%
2024-10-31	12.8800	12.9800	12.250000	12.2500	-5.039%	168,726	-53.714%
2024-10-30	12.6000	12.9300	12.390000	12.9000	+2.462%	207,973	-56.047%
2024-10-29	12.4700	12.8700	12.470000	12.5900	+0.801%	318,648	-54.964%
2024-10-28	12.6200	13.0500	12.490000	12.4900	+0.160%	143,507	-54.604%
2024-10-25	12.2000	12.4700	11.830000	12.4700	+1.382%	207,660	-54.531%
2024-10-24	13.1000	13.2500	11.950000	12.3000	-6.321%	369,107	-53.902%
2024-10-23	13.1200	13.3800	13.110000	13.1300	-0.379%	170,377	-56.816%
2024-10-22	12.7800	13.2600	12.477800	13.1800	+2.888%	266,233	-56.980%
2024-10-21	12.7900	12.9500	12.660000	12.8100	+0.078%	228,675	-55.738%
2024-10-18	12.2100	12.9300	12.210000	12.8000	+5.960%	348,450	-55.703%
2024-10-17	11.9700	12.1100	11.350000	12.0800	+0.751%	336,685	-53.063%
2024-10-16	12.1400	12.2050	11.970000	11.9900	-0.827%	208,115	-52.711%
2024-10-15	12.1300	12.5100	11.970000	12.0900	+0.332%	270,604	-53.102%
2024-10-14	12.2200	12.2350	11.920000	12.0500	-1.230%	186,208	-52.946%
2024-10-11	11.8700	12.3000	11.870000	12.2000	+1.667%	174,720	-53.525%
2024-10-10	12.2300	12.3599	11.990000	12.0000	-2.518%	228,485	-52.750%
2024-10-09	12.4600	12.6200	12.190000	12.3100	-1.441%	212,402	-53.940%
2024-10-08	12.6800	12.8000	12.360000	12.4900	-1.731%	313,988	-54.604%
2024-10-07	12.7500	12.8000	12.420000	12.7100	-0.392%	194,041	-55.389%
2024-10-04	12.5100	12.7800	12.313300	12.7600	+3.656%	201,707	-55.564%
2024-10-03	11.9300	12.4600	11.840000	12.3100	+2.073%	411,286	-53.940%
2024-10-02	11.7900	12.1600	11.690000	12.0600	+1.601%	234,087	-52.985%
2024-10-01	12.2400	12.2400	11.780000	11.8700	-4.274%	295,066	-52.233%
2024-09-30	12.2100	12.6500	12.105000	12.4000	+0.895%	248,362	-54.274%
2024-09-27	12.4600	12.6500	12.230000	12.2900	+0.408%	185,594	-53.865%
2024-09-26	12.4200	12.7800	12.220000	12.2400	+0.328%	167,718	-53.676%
2024-09-25	12.5000	12.5000	12.185000	12.2000	-3.098%	291,512	-53.525%
2024-09-24	12.3500	12.5900	12.270000	12.5900	+2.608%	214,477	-54.964%
2024-09-23	12.8200	12.8500	12.230000	12.2700	-3.614%	258,829	-53.790%

.dark-mode .RFKbt4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RFKbt4{ color: #333333; background-color: white; border: 2px solid #333333; }XPOFXponential Fitness, Inc.stock NYSE

XPOF
Xponential Fitness, Inc.
stock NYSE