Dark

XPOF
Xponential Fitness, Inc.
stock NYSE

At Close

Sep 18, 2025 3:59:44 PM EDT

8.20USD+0.861%(+0.07)430,768

8.19Bid 8.21Ask 0.02Spread

Pre-market

Sep 18, 2025 9:06:30 AM EDT

8.25USD+1.476%(+0.12)363

After-hours

Sep 18, 2025 4:00:30 PM EDT

8.20USD0.000%(0.00)814

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-18	8.1900	8.3400	8.120000	8.2000	+0.861%	430,768	0.000%
2025-09-17	8.4100	8.7150	8.040000	8.1300	-3.329%	564,371	+0.861%
2025-09-16	8.7100	8.8100	8.400000	8.4100	-2.775%	774,445	-2.497%
2025-09-15	9.0400	9.0400	8.427000	8.6500	-3.027%	589,184	-5.202%
2025-09-12	8.7300	9.0300	8.630000	8.9200	+1.943%	1,329,734	-8.072%
2025-09-11	8.4400	8.7600	8.300000	8.7500	+4.415%	865,784	-6.286%
2025-09-10	8.2100	8.4700	8.100000	8.3800	+1.823%	641,465	-2.148%
2025-09-09	8.6400	8.6400	8.200000	8.2300	-5.293%	539,292	-0.365%
2025-09-08	8.6700	8.7000	8.400000	8.6900	+2.115%	327,152	-5.639%
2025-09-05	8.5300	8.7800	8.460000	8.5100	-1.047%	426,288	-3.643%
2025-09-04	8.5000	8.6900	8.330100	8.6000	+1.535%	435,859	-4.651%
2025-09-03	8.2100	8.4900	8.140000	8.4700	+2.295%	437,297	-3.188%
2025-09-02	8.2700	8.4400	8.110000	8.2800	-1.546%	574,326	-0.966%
2025-08-29	8.3100	8.5600	8.270000	8.4100	+0.719%	684,298	-2.497%
2025-08-28	8.6500	8.6500	8.280000	8.3500	-2.225%	356,790	-1.796%
2025-08-27	8.5500	8.7200	8.350000	8.5400	-1.386%	633,646	-3.981%
2025-08-26	8.4700	8.7000	8.410000	8.6600	+1.882%	748,940	-5.312%
2025-08-25	8.7000	8.7400	8.370000	8.5000	-3.409%	623,075	-3.529%
2025-08-22	8.8700	9.1200	8.751000	8.8000	+1.617%	790,442	-6.818%
2025-08-21	9.0000	9.1300	8.530000	8.6600	-4.520%	733,372	-5.312%
2025-08-20	9.1100	9.1800	8.910000	9.0700	-0.766%	617,301	-9.592%
2025-08-19	9.2000	9.3900	8.880000	9.1400	+0.772%	780,488	-10.284%
2025-08-18	8.7800	9.1400	8.690000	9.0700	+5.098%	676,043	-9.592%
2025-08-15	8.5000	8.9400	8.432900	8.6300	+2.616%	849,896	-4.983%
2025-08-14	8.3900	8.6550	8.180000	8.4100	-1.291%	894,965	-2.497%
2025-08-13	8.5300	8.7600	8.270000	8.5200	+8.535%	1,279,375	-3.756%
2025-08-12	7.4600	7.9400	7.450000	7.8500	+5.938%	1,040,954	+4.459%
2025-08-11	7.0800	7.6300	7.080000	7.4100	+4.513%	1,847,664	+10.661%
2025-08-08	8.6100	8.6300	6.970000	7.0900	-26.376%	4,583,680	+15.656%
2025-08-07	9.3750	10.2850	9.250000	9.6300	-6.686%	1,740,353	-14.849%
2025-08-06	10.2400	10.4200	10.055000	10.3200	+0.194%	546,331	-20.543%
2025-08-05	10.6900	10.6900	10.300000	10.3000	-2.830%	341,331	-20.388%
2025-08-04	10.3500	10.7100	10.350000	10.6000	+2.913%	352,998	-22.642%
2025-08-01	10.4200	10.6600	9.920000	10.3000	-1.530%	826,011	-20.388%
2025-07-31	10.4500	10.7200	10.375000	10.4600	-0.853%	381,321	-21.606%
2025-07-30	10.4900	10.8250	10.350000	10.5500	+1.345%	309,151	-22.275%
2025-07-29	10.7400	10.8100	10.350000	10.4100	-3.522%	638,135	-21.230%
2025-07-28	10.8900	11.0900	10.720000	10.7900	-0.093%	499,800	-24.004%
2025-07-25	10.6700	10.9100	10.670000	10.8000	+1.695%	451,882	-24.074%
2025-07-24	10.6600	10.9850	10.580000	10.6200	-1.758%	819,763	-22.787%
2025-07-23	10.9500	11.0250	10.670000	10.8100	-0.826%	571,897	-24.144%
2025-07-22	10.8500	11.0000	10.650000	10.9000	+1.113%	567,835	-24.771%
2025-07-21	11.1200	11.1400	10.405000	10.7800	-2.089%	890,462	-23.933%
2025-07-18	10.6700	11.0300	10.410000	11.0100	+4.064%	668,760	-25.522%
2025-07-17	10.1200	10.6750	10.002400	10.5800	+4.339%	434,931	-22.495%
2025-07-16	10.2500	10.4700	9.960000	10.1400	+0.198%	328,471	-19.132%
2025-07-15	10.6400	10.7400	10.000100	10.1200	-4.887%	551,493	-18.972%
2025-07-14	10.4000	10.6969	10.120000	10.6400	+2.308%	620,950	-22.932%
2025-07-11	10.1900	10.4900	10.025000	10.4000	+0.580%	541,755	-21.154%
2025-07-10	9.9700	10.7700	9.811800	10.3400	+3.815%	1,001,914	-20.696%
2025-07-09	10.0100	10.2400	9.775400	9.9600	-0.400%	835,011	-17.671%
2025-07-08	9.5200	10.0100	9.110000	10.0000	+6.045%	859,908	-18.000%
2025-07-07	9.9100	10.0050	8.855000	9.4300	-6.634%	1,401,175	-13.043%
2025-07-03	9.0600	10.1390	8.980000	10.1000	+35.389%	2,684,045	-18.812%
2025-07-02	7.4100	7.5400	7.260000	7.4600	+1.221%	1,739,499	+9.920%
2025-07-01	7.3700	7.7450	7.360000	7.3700	-1.602%	642,660	+11.262%
2025-06-30	7.6500	7.7200	7.390000	7.4900	-1.447%	527,729	+9.479%
2025-06-27	7.6200	7.6900	7.470000	7.6000	-0.524%	849,069	+7.895%
2025-06-26	7.7600	7.7700	7.560000	7.6400	-1.164%	367,994	+7.330%
2025-06-25	8.0600	8.0900	7.620000	7.7300	-2.889%	320,905	+6.080%
2025-06-24	8.1100	8.2150	7.900000	7.9600	0.000%	726,213	+3.015%
2025-06-23	7.7800	8.0800	7.540000	7.9600	+2.051%	927,643	+3.015%
2025-06-20	8.1500	8.2650	7.720000	7.8000	-3.465%	663,324	+5.128%
2025-06-18	7.8300	8.2000	7.830000	8.0800	+3.061%	350,949	+1.485%
2025-06-17	8.2000	8.3557	7.800000	7.8400	-5.656%	566,633	+4.592%
2025-06-16	8.3400	8.5250	8.255000	8.3100	+1.714%	358,558	-1.324%
2025-06-13	8.6000	8.6900	8.140000	8.1700	-7.053%	447,988	+0.367%
2025-06-12	8.6700	8.8800	8.580000	8.7900	+1.501%	397,749	-6.712%
2025-06-11	9.2700	9.2700	8.660000	8.6600	-4.626%	709,866	-5.312%
2025-06-10	9.4300	9.4300	8.980100	9.0800	-2.888%	296,561	-9.692%
2025-06-09	9.6000	9.6400	9.325000	9.3500	-1.475%	265,231	-12.299%
2025-06-06	9.6300	9.7050	9.330000	9.4900	0.000%	315,236	-13.593%
2025-06-05	9.5700	9.7300	9.360000	9.4900	-0.732%	274,681	-13.593%
2025-06-04	9.1700	9.5800	9.070000	9.5600	+4.367%	407,315	-14.226%
2025-06-03	9.1400	9.2600	9.050000	9.1600	-0.651%	301,414	-10.480%
2025-06-02	9.2800	9.2800	8.840000	9.2200	+2.331%	577,667	-11.063%
2025-05-30	9.2100	9.3767	9.000000	9.0100	-2.700%	557,970	-8.990%
2025-05-29	9.0200	9.3699	8.815000	9.2600	+5.950%	826,801	-11.447%
2025-05-28	9.1900	9.1900	8.470000	8.7400	-4.481%	643,783	-6.178%
2025-05-27	8.5600	9.1800	8.440100	9.1500	+8.929%	523,203	-10.383%
2025-05-23	8.2600	8.4600	8.165000	8.4000	0.000%	293,684	-2.381%
2025-05-22	8.2200	8.5350	8.130000	8.4000	+1.449%	636,372	-2.381%
2025-05-21	8.4900	8.6400	8.175000	8.2800	-4.056%	431,970	-0.966%
2025-05-20	8.8800	8.9700	8.590100	8.6300	-2.925%	374,371	-4.983%
2025-05-19	9.0300	9.1850	8.790000	8.8900	-3.159%	865,967	-7.762%
2025-05-16	8.9000	9.3400	8.790000	9.1800	+4.914%	802,344	-10.675%
2025-05-15	8.9500	8.9500	7.610000	8.7500	-10.987%	2,530,066	-6.286%
2025-05-14	9.5200	9.9100	9.120000	9.8300	+4.352%	725,942	-16.582%
2025-05-13	9.0000	9.5900	8.890000	9.4200	+5.843%	826,475	-12.951%
2025-05-12	8.5700	9.4150	8.570000	8.9000	+9.337%	1,228,754	-7.865%
2025-05-09	8.1800	8.5200	7.773300	8.1400	-6.437%	2,048,425	+0.737%
2025-05-08	8.6000	9.0498	8.450000	8.7000	+2.959%	872,299	-5.747%
2025-05-07	8.2900	8.4900	8.160000	8.4500	+2.923%	507,853	-2.959%
2025-05-06	8.4500	8.4800	8.070000	8.2100	-3.638%	518,057	-0.122%
2025-05-05	8.5700	8.6350	8.330000	8.5200	-1.389%	559,939	-3.756%
2025-05-02	8.3500	8.7500	8.350000	8.6400	+4.727%	437,656	-5.093%
2025-05-01	8.2900	8.4500	8.190000	8.2500	-1.434%	521,373	-0.606%
2025-04-30	8.2100	8.4200	7.990000	8.3700	-0.476%	551,452	-2.031%
2025-04-29	8.2100	8.5800	8.210000	8.4100	+1.693%	914,947	-2.497%
2025-04-28	7.7900	8.3300	7.780500	8.2700	+5.890%	513,202	-0.846%
2025-04-25	7.7300	7.9200	7.535000	7.8100	+1.035%	406,006	+4.994%
2025-04-24	7.4700	7.7700	7.440000	7.7300	+3.758%	512,626	+6.080%
2025-04-23	7.5000	7.9000	7.450000	7.4500	+3.472%	548,071	+10.067%
2025-04-22	7.1600	7.4000	7.040000	7.2000	+1.266%	381,179	+13.889%
2025-04-21	7.2600	7.4550	6.965000	7.1100	-3.659%	588,642	+15.331%
2025-04-17	7.5400	7.9000	7.370000	7.3800	-1.992%	614,239	+11.111%
2025-04-16	7.4600	7.7700	7.420000	7.5300	+0.400%	634,786	+8.898%
2025-04-15	7.5100	7.5900	7.280000	7.5000	+0.402%	639,504	+9.333%
2025-04-14	7.4700	7.6300	7.230000	7.4700	+1.633%	593,052	+9.772%
2025-04-11	7.3000	7.5763	7.015000	7.3500	+0.962%	473,215	+11.565%
2025-04-10	7.5600	7.7800	7.245000	7.2800	-6.065%	505,690	+12.637%
2025-04-09	7.1900	8.1700	6.640000	7.7500	+8.392%	856,111	+5.806%
2025-04-08	7.4300	7.5565	6.750000	7.1500	-0.279%	732,225	+14.685%
2025-04-07	7.2200	7.7650	6.940000	7.1700	-4.781%	848,981	+14.365%
2025-04-04	7.6900	7.7700	7.140000	7.5300	-6.227%	726,924	+8.898%
2025-04-03	7.5300	8.0400	7.300000	8.0300	-1.593%	1,023,754	+2.117%
2025-04-02	7.8000	8.2900	7.800000	8.1600	+2.642%	807,896	+0.490%
2025-04-01	8.2200	8.4000	7.700000	7.9500	-4.562%	943,256	+3.145%
2025-03-31	7.5700	8.3500	7.430000	8.3300	+8.042%	1,167,539	-1.561%
2025-03-28	8.3700	8.3700	7.600000	7.7100	-9.080%	841,794	+6.355%
2025-03-27	7.8800	8.6100	7.770000	8.4800	+6.936%	1,164,188	-3.302%
2025-03-26	8.0000	8.3400	7.540000	7.9300	-3.056%	917,487	+3.405%
2025-03-25	8.2500	8.5700	8.170000	8.1800	-0.487%	820,505	+0.244%
2025-03-24	8.8000	8.8000	8.115000	8.2200	-5.081%	742,257	-0.243%
2025-03-21	8.5300	8.7100	8.290000	8.6600	-0.688%	664,735	-5.312%
2025-03-20	8.4400	9.1100	8.440000	8.7200	+1.869%	958,985	-5.963%
2025-03-19	9.0000	9.2000	8.510000	8.5600	-4.889%	700,678	-4.206%
2025-03-18	9.1000	9.2600	8.705000	9.0000	-2.067%	902,627	-8.889%
2025-03-17	7.5000	9.2500	7.460000	9.1900	+23.190%	2,208,391	-10.773%
2025-03-14	7.6200	8.3600	7.215000	7.4600	-38.449%	6,969,660	+9.920%
2025-03-13	12.1600	13.0800	12.030000	12.1200	-0.082%	1,320,119	-32.343%
2025-03-12	11.8100	12.7000	11.772000	12.1300	+5.295%	1,183,309	-32.399%
2025-03-11	11.3000	11.6600	10.900000	11.5200	+1.857%	670,453	-28.819%
2025-03-10	12.2900	12.4400	10.820000	11.3100	-10.664%	1,152,722	-27.498%
2025-03-07	12.8100	13.5500	12.310000	12.6600	-1.860%	471,727	-35.229%
2025-03-06	12.9000	13.7000	12.820000	12.9000	-2.421%	450,592	-36.434%
2025-03-05	12.7300	13.3300	12.730000	13.2200	+1.849%	445,119	-37.973%
2025-03-04	13.5500	13.7413	12.190000	12.9800	-6.146%	857,071	-36.826%
2025-03-03	13.3700	13.9100	13.270000	13.8300	+4.693%	854,487	-40.709%
2025-02-28	12.8200	13.2500	12.610000	13.2100	+2.008%	412,598	-37.926%
2025-02-27	13.4600	13.7100	12.890000	12.9500	-5.405%	601,793	-36.680%
2025-02-26	13.9900	13.9900	13.530000	13.6900	-2.908%	517,713	-40.102%
2025-02-25	14.1200	14.4400	13.020000	14.1000	-1.330%	788,023	-41.844%
2025-02-24	15.7600	15.9000	14.150000	14.2900	-8.865%	1,051,578	-42.617%
2025-02-21	16.8800	16.8800	15.620000	15.6800	-5.713%	417,524	-47.704%
2025-02-20	17.1200	17.2400	16.390000	16.6300	-3.032%	263,940	-50.692%
2025-02-19	17.2400	17.4600	17.030000	17.1500	-1.380%	217,863	-52.187%
2025-02-18	17.3600	17.8400	16.990000	17.3900	+0.346%	404,488	-52.846%
2025-02-14	18.5400	18.6400	17.320000	17.3300	-6.172%	304,286	-52.683%
2025-02-13	17.5900	18.8700	17.300000	18.4700	+6.763%	484,978	-55.604%
2025-02-12	16.8900	17.7025	16.870000	17.3000	+0.698%	278,741	-52.601%
2025-02-11	17.2500	17.8200	16.950000	17.1800	-1.037%	389,464	-52.270%
2025-02-10	17.5300	17.7100	16.940000	17.3600	+0.058%	363,162	-52.765%
2025-02-07	17.7100	17.9000	17.035000	17.3500	-1.308%	263,045	-52.738%
2025-02-06	17.5700	17.7500	17.250000	17.5800	+0.171%	215,795	-53.356%
2025-02-05	17.4200	17.6800	17.070000	17.5500	+0.688%	216,385	-53.276%
2025-02-04	17.0200	17.4700	16.470000	17.4300	+2.409%	286,012	-52.955%
2025-02-03	16.2700	17.1000	16.270000	17.0200	+1.733%	513,077	-51.821%
2025-01-31	17.3200	17.4900	16.560000	16.7300	-3.406%	322,063	-50.986%
2025-01-30	17.0500	17.3200	16.774851	17.3200	+2.485%	447,083	-52.656%
2025-01-29	16.4300	17.2000	16.430000	16.9000	+3.364%	348,184	-51.479%
2025-01-28	16.2600	17.3900	16.240000	16.3500	+1.553%	914,537	-49.847%
2025-01-27	15.5000	16.1100	15.400000	16.1000	+1.834%	418,605	-49.068%
2025-01-24	15.9200	16.1800	15.530100	15.8100	-0.816%	296,099	-48.134%
2025-01-23	16.0800	16.6100	15.900000	15.9400	-2.923%	345,844	-48.557%
2025-01-22	16.0000	16.5100	15.860000	16.4200	+3.076%	350,000	-50.061%
2025-01-21	15.8100	16.0271	15.650000	15.9300	+1.659%	212,187	-48.525%
2025-01-17	16.1600	16.2000	15.460000	15.6700	-2.063%	232,219	-47.671%
2025-01-16	16.0600	16.2200	15.655000	16.0000	-0.249%	374,708	-48.750%
2025-01-15	15.3500	16.5400	15.350000	16.0400	+7.076%	364,139	-48.878%
2025-01-14	15.1500	15.3100	14.720000	14.9800	-0.133%	343,309	-45.260%
2025-01-13	14.6500	15.0600	14.330000	15.0000	+0.334%	269,925	-45.333%
2025-01-10	14.6600	14.9600	14.210000	14.9500	+1.839%	322,309	-45.151%
2025-01-08	14.1300	14.7700	13.780000	14.6800	+2.657%	447,458	-44.142%
2025-01-07	15.5400	15.7400	14.290000	14.3000	-7.861%	365,222	-42.657%
2025-01-06	15.3700	15.6900	15.250000	15.5200	+1.704%	296,383	-47.165%
2025-01-03	14.0800	15.4000	13.840000	15.2600	+9.391%	572,227	-46.265%
2025-01-02	13.5800	14.3100	13.483100	13.9500	+3.717%	372,225	-41.219%
2024-12-31	13.2000	13.5400	12.970100	13.4500	+2.750%	337,374	-39.033%
2024-12-30	12.7700	13.2025	12.680000	13.0900	+1.947%	535,123	-37.357%
2024-12-27	12.8400	13.0900	12.570000	12.8400	-0.926%	357,946	-36.137%
2024-12-26	12.9200	13.0700	12.670000	12.9600	-0.842%	261,451	-36.728%
2024-12-24	13.0600	13.1100	12.627800	13.0700	+0.927%	186,809	-37.261%
2024-12-23	13.8300	13.8300	12.780000	12.9500	-6.363%	341,331	-36.680%
2024-12-20	13.5800	14.3600	13.520000	13.8300	+0.290%	413,048	-40.709%
2024-12-19	14.4900	14.6200	13.750000	13.7900	-3.228%	533,168	-40.537%
2024-12-18	15.5900	16.0000	14.080000	14.2500	-8.065%	414,594	-42.456%
2024-12-17	14.9900	15.5050	14.850000	15.5000	+2.513%	241,716	-47.097%
2024-12-16	15.3600	15.4000	14.810000	15.1200	-0.066%	272,881	-45.767%
2024-12-13	13.8100	15.3100	13.580000	15.1300	+7.687%	488,403	-45.803%
2024-12-12	14.3400	14.4300	13.935000	14.0500	-2.295%	227,174	-41.637%
2024-12-11	14.7600	14.9000	14.330000	14.3800	-1.372%	319,611	-42.976%
2024-12-10	15.4700	15.5732	14.570000	14.5800	-5.631%	429,604	-43.759%
2024-12-09	16.0400	16.1200	15.440000	15.4500	-2.585%	217,661	-46.926%
2024-12-06	15.4200	15.9100	15.130000	15.8600	+4.000%	524,978	-48.298%
2024-12-05	15.5300	15.8000	15.210000	15.2500	-1.549%	308,528	-46.230%
2024-12-04	15.2900	15.9100	15.270000	15.4900	+0.194%	381,665	-47.063%
2024-12-03	15.4900	15.7052	15.240000	15.4600	-0.258%	273,649	-46.960%
2024-12-02	15.2500	15.5000	14.750000	15.5000	+1.706%	264,449	-47.097%
2024-11-29	15.2000	15.4021	15.010000	15.2400	+0.197%	135,353	-46.194%
2024-11-27	15.4200	15.8600	15.010000	15.2100	-1.170%	394,838	-46.088%
2024-11-26	15.5800	15.8600	15.340000	15.3900	-1.975%	670,715	-46.719%
2024-11-25	15.1500	16.1700	14.940000	15.7000	+5.087%	1,251,914	-47.771%
2024-11-22	14.1700	15.0000	14.170000	14.9400	+3.967%	669,116	-45.114%
2024-11-21	14.5400	14.5900	13.740000	14.3700	-6.384%	1,888,934	-42.937%
2024-11-20	15.3000	15.5500	15.240000	15.3500	-1.666%	377,763	-46.580%
2024-11-19	15.2400	15.6350	15.000000	15.6100	+1.298%	403,441	-47.470%
2024-11-18	15.0600	15.5700	14.990000	15.4100	+3.008%	278,880	-46.788%
2024-11-15	15.0700	15.3900	14.770000	14.9600	-0.598%	241,393	-45.187%
2024-11-14	15.4300	15.5000	14.774000	15.0500	-2.903%	306,905	-45.515%
2024-11-13	15.8300	16.2600	15.430000	15.5000	-1.274%	338,133	-47.097%
2024-11-12	15.8000	15.9500	14.990000	15.7000	-0.696%	510,685	-47.771%
2024-11-11	16.5900	16.7800	15.395852	15.8100	-3.598%	588,921	-48.134%
2024-11-08	14.4350	16.5100	14.240000	16.4000	+29.134%	1,997,713	-50.000%
2024-11-07	12.5500	13.3200	12.380000	12.7000	+2.585%	1,310,028	-35.433%
2024-11-06	12.6400	12.8600	12.310000	12.3800	+3.946%	1,265,749	-33.764%
2024-11-05	12.4400	12.6250	11.370000	11.9100	-5.551%	739,355	-31.150%
2024-11-04	12.3000	12.9200	12.240000	12.6100	+1.612%	289,407	-34.972%
2024-11-01	12.2800	12.7050	12.280000	12.4100	+1.306%	381,261	-33.924%
2024-10-31	12.8800	12.9800	12.250000	12.2500	-5.039%	168,726	-33.061%
2024-10-30	12.6000	12.9300	12.390000	12.9000	+2.462%	207,973	-36.434%
2024-10-29	12.4700	12.8700	12.470000	12.5900	+0.801%	318,648	-34.869%
2024-10-28	12.6200	13.0500	12.490000	12.4900	+0.160%	143,507	-34.347%
2024-10-25	12.2000	12.4700	11.830000	12.4700	+1.382%	207,660	-34.242%
2024-10-24	13.1000	13.2500	11.950000	12.3000	-6.321%	369,107	-33.333%
2024-10-23	13.1200	13.3800	13.110000	13.1300	-0.379%	170,377	-37.548%
2024-10-22	12.7800	13.2600	12.477800	13.1800	+2.888%	266,233	-37.785%
2024-10-21	12.7900	12.9500	12.660000	12.8100	+0.078%	228,675	-35.988%
2024-10-18	12.2100	12.9300	12.210000	12.8000	+5.960%	348,450	-35.938%
2024-10-17	11.9700	12.1100	11.350000	12.0800	+0.751%	336,685	-32.119%
2024-10-16	12.1400	12.2050	11.970000	11.9900	-0.827%	208,115	-31.610%
2024-10-15	12.1300	12.5100	11.970000	12.0900	+0.332%	270,604	-32.175%
2024-10-14	12.2200	12.2350	11.920000	12.0500	-1.230%	186,208	-31.950%
2024-10-11	11.8700	12.3000	11.870000	12.2000	+1.667%	174,720	-32.787%
2024-10-10	12.2300	12.3599	11.990000	12.0000	-2.518%	228,485	-31.667%
2024-10-09	12.4600	12.6200	12.190000	12.3100	-1.441%	212,402	-33.387%
2024-10-08	12.6800	12.8000	12.360000	12.4900	-1.731%	313,988	-34.347%
2024-10-07	12.7500	12.8000	12.420000	12.7100	-0.392%	194,041	-35.484%
2024-10-04	12.5100	12.7800	12.313300	12.7600	+3.656%	201,707	-35.737%
2024-10-03	11.9300	12.4600	11.840000	12.3100	+2.073%	411,286	-33.387%
2024-10-02	11.7900	12.1600	11.690000	12.0600	+1.601%	234,087	-32.007%
2024-10-01	12.2400	12.2400	11.780000	11.8700	-4.274%	295,066	-30.918%
2024-09-30	12.2100	12.6500	12.105000	12.4000	+0.895%	248,362	-33.871%
2024-09-27	12.4600	12.6500	12.230000	12.2900	+0.408%	185,594	-33.279%
2024-09-26	12.4200	12.7800	12.220000	12.2400	+0.328%	167,718	-33.007%
2024-09-25	12.5000	12.5000	12.185000	12.2000	-3.098%	291,512	-32.787%
2024-09-24	12.3500	12.5900	12.270000	12.5900	+2.608%	214,477	-34.869%
2024-09-23	12.8200	12.8500	12.230000	12.2700	-3.614%	258,829	-33.170%
2024-09-20	13.4300	13.4300	12.635000	12.7300	-5.283%	564,241	-35.585%
2024-09-19	13.6300	13.6300	13.410000	13.4400	+2.128%	284,910	-38.988%
2024-09-18	13.5200	13.5900	12.980000	13.1600	-1.644%	452,852	-37.690%
2024-09-17	13.5600	13.8200	13.190000	13.3800	-2.336%	363,602	-38.714%
2024-09-16	13.7000	13.8200	13.300000	13.7000	+0.440%	253,391	-40.146%
2024-09-13	14.0400	14.3600	13.340000	13.6400	-4.146%	470,641	-39.883%
2024-09-12	13.3500	14.2900	13.064700	14.2300	+7.396%	443,935	-42.375%
2024-09-11	13.7900	13.9300	12.625000	13.2500	-4.608%	631,109	-38.113%
2024-09-10	12.9600	14.0999	12.960000	13.8900	+7.259%	587,031	-40.965%
2024-09-09	12.8500	13.5550	12.850000	12.9500	+1.888%	756,733	-36.680%
2024-09-06	12.7300	12.9700	12.245000	12.7100	-0.470%	406,371	-35.484%
2024-09-05	12.5600	13.2900	12.460000	12.7700	+1.915%	346,078	-35.787%
2024-09-04	12.6200	12.9700	12.240000	12.5300	-1.027%	402,048	-34.557%
2024-09-03	12.8600	13.0300	12.460000	12.6600	-2.012%	311,885	-35.229%
2024-08-30	13.1700	13.2760	12.580000	12.9200	-1.599%	349,294	-36.533%
2024-08-29	12.8400	13.1550	12.550000	13.1300	+3.304%	250,972	-37.548%
2024-08-28	13.1900	13.3600	12.710000	12.7100	-4.292%	413,909	-35.484%
2024-08-27	14.0600	14.1150	12.875000	13.2800	-6.479%	573,033	-38.253%
2024-08-26	14.6900	14.7300	14.120000	14.2000	-2.069%	233,886	-42.254%
2024-08-23	14.0100	14.6400	14.010000	14.5000	+3.943%	256,473	-43.448%
2024-08-22	14.4000	14.5200	13.930000	13.9500	-2.174%	196,937	-41.219%
2024-08-21	13.8500	14.6150	13.720000	14.2600	+3.634%	249,520	-42.496%
2024-08-20	14.1800	14.3600	13.750000	13.7600	-3.439%	215,291	-40.407%
2024-08-19	13.6500	14.3550	13.480000	14.2500	+4.702%	278,395	-42.456%
2024-08-16	13.4400	14.1100	13.370000	13.6100	+0.591%	396,529	-39.750%
2024-08-15	13.9000	14.0600	13.520000	13.5300	+0.222%	284,714	-39.394%
2024-08-14	13.9100	14.1600	13.450000	13.5000	-2.457%	396,630	-39.259%
2024-08-13	14.2700	14.4800	13.730000	13.8400	-1.983%	432,566	-40.751%
2024-08-12	14.3200	14.3200	13.750000	14.1200	-1.397%	393,199	-41.926%
2024-08-09	14.4300	14.9200	14.070000	14.3200	-0.486%	424,633	-42.737%
2024-08-08	12.9000	14.7100	12.730000	14.3900	+11.206%	748,501	-43.016%
2024-08-07	14.1400	14.3700	12.930000	12.9400	-6.638%	624,019	-36.631%
2024-08-06	13.7900	14.6200	13.500000	13.8600	+1.094%	1,069,743	-40.837%
2024-08-05	12.4900	13.8500	12.220000	13.7100	+4.417%	1,699,322	-40.190%
2024-08-02	10.0000	14.4800	9.000000	13.1300	-22.901%	4,795,857	-37.548%
2024-08-01	17.4100	17.5600	16.340000	17.0300	-0.815%	628,313	-51.850%
2024-07-31	17.7700	17.8881	17.100000	17.1700	-1.208%	368,938	-52.242%
2024-07-30	18.0000	18.4999	16.860000	17.3800	-2.851%	420,180	-52.819%
2024-07-29	17.9000	17.9500	17.420000	17.8900	+0.506%	447,314	-54.164%
2024-07-26	17.7200	17.9300	17.280000	17.8000	+1.947%	262,532	-53.933%
2024-07-25	17.6300	18.1600	17.360000	17.4600	-0.513%	335,317	-53.036%
2024-07-24	17.6900	18.0300	17.020000	17.5500	-1.182%	381,205	-53.276%
2024-07-23	17.6900	18.4300	17.690000	17.7600	-0.281%	614,481	-53.829%
2024-07-22	18.0200	18.5300	17.500000	17.8100	-1.056%	650,008	-53.958%
2024-07-19	18.4600	18.7250	17.800000	18.0000	-2.174%	558,002	-54.444%
2024-07-18	18.3100	18.9499	18.190000	18.4000	-0.054%	731,267	-55.435%
2024-07-17	17.8500	18.7100	17.630000	18.4100	+1.377%	895,409	-55.459%
2024-07-16	17.8100	18.4800	17.500000	18.1600	+2.541%	675,490	-54.846%
2024-07-15	16.6300	17.7900	16.365000	17.7100	+7.268%	569,659	-53.698%
2024-07-12	16.5200	16.8300	16.230000	16.5100	+1.102%	462,646	-50.333%
2024-07-11	16.1700	16.5700	15.670100	16.3300	+2.126%	601,802	-49.786%
2024-07-10	15.9300	16.3000	15.610000	15.9900	+0.820%	471,421	-48.718%
2024-07-09	16.9000	16.9800	15.750000	15.8600	-6.486%	628,881	-48.298%
2024-07-08	16.1700	17.1200	15.940000	16.9600	+3.731%	772,093	-51.651%
2024-07-05	15.7600	16.4300	15.600000	16.3500	+3.810%	399,603	-49.847%
2024-07-03	16.0300	16.0900	15.460000	15.7500	-1.869%	287,128	-47.937%
2024-07-02	15.2200	16.3600	15.220000	16.0500	+6.432%	493,650	-48.910%
2024-07-01	15.6000	15.7900	15.050000	15.0800	-3.333%	418,520	-45.623%
2024-06-28	15.6800	16.3900	15.430000	15.6000	+0.645%	826,720	-47.436%
2024-06-27	15.5000	15.6100	14.980000	15.5000	+0.715%	628,625	-47.097%
2024-06-26	15.5500	15.7000	15.020000	15.3900	-1.849%	589,886	-46.719%
2024-06-25	15.9400	16.0000	15.595800	15.6800	-1.322%	461,293	-47.704%
2024-06-24	16.3400	16.4200	15.500000	15.8900	-2.932%	505,583	-48.395%
2024-06-21	15.7200	16.5600	15.620000	16.3700	+4.003%	932,436	-49.908%
2024-06-20	15.0400	16.5000	14.790100	15.7400	+4.585%	1,631,093	-47.903%
2024-06-18	15.3500	16.0899	14.814600	15.0500	-0.529%	1,420,382	-45.515%
2024-06-17	12.3400	15.6600	12.330000	15.1300	+34.250%	2,845,031	-45.803%
2024-06-14	11.5200	11.6000	11.260000	11.2700	-3.262%	545,386	-27.240%
2024-06-13	11.4400	11.7200	11.090000	11.6500	+2.014%	545,775	-29.614%
2024-06-12	11.5800	11.7800	11.320000	11.4200	+0.883%	526,055	-28.196%
2024-06-11	11.0500	11.4500	10.810000	11.3200	+1.799%	469,643	-27.562%
2024-06-10	11.0200	11.5100	10.995000	11.1200	+0.271%	364,918	-26.259%
2024-06-07	11.0600	11.3800	10.835000	11.0900	-2.118%	430,841	-26.060%
2024-06-06	9.7900	11.7500	9.790000	11.3300	+15.025%	1,486,170	-27.626%
2024-06-05	9.3500	9.9200	9.155000	9.8500	+6.142%	904,981	-16.751%
2024-06-04	9.2800	9.4000	9.090000	9.2800	+0.760%	435,978	-11.638%
2024-06-03	9.1300	9.3100	9.020000	9.2100	+1.656%	441,139	-10.966%
2024-05-31	9.4300	9.4500	8.890000	9.0600	-3.102%	676,718	-9.492%
2024-05-30	9.4800	9.5100	9.180000	9.3500	-0.848%	601,191	-12.299%
2024-05-29	9.3500	9.5500	9.030000	9.4300	-0.737%	814,737	-13.043%
2024-05-28	9.2500	9.7100	9.130000	9.5000	+4.396%	704,263	-13.684%
2024-05-24	8.8000	9.2500	8.690000	9.1000	+3.645%	506,139	-9.890%
2024-05-23	9.1400	9.2000	8.690000	8.7800	-3.939%	759,754	-6.606%
2024-05-22	9.1500	9.3100	9.000000	9.1400	-0.109%	1,082,428	-10.284%
2024-05-21	8.4500	9.2100	8.400000	9.1500	+7.521%	1,010,248	-10.383%
2024-05-20	8.5900	8.6891	8.277500	8.5100	-3.295%	1,336,021	-3.643%
2024-05-17	8.7400	8.9553	8.520000	8.8000	-1.895%	1,042,529	-6.818%
2024-05-16	8.8000	9.0600	8.690000	8.9700	+1.471%	894,948	-8.584%
2024-05-15	9.0600	9.2400	8.420000	8.8400	-0.338%	1,272,750	-7.240%
2024-05-14	9.6500	9.7300	8.270000	8.8700	-6.038%	2,960,345	-7.554%
2024-05-13	8.0700	9.5800	7.400000	9.4400	+11.321%	4,051,191	-13.136%
2024-05-10	12.3600	12.3600	7.490000	8.4800	-31.447%	3,120,114	-3.302%
2024-05-09	11.8700	12.4300	11.870000	12.3700	+3.342%	367,109	-33.711%
2024-05-08	11.6600	11.9700	11.615900	11.9700	+0.419%	589,548	-31.495%
2024-05-07	12.0700	12.4900	11.680000	11.9200	-2.054%	967,743	-31.208%
2024-05-06	11.6400	12.5600	11.640000	12.1700	+5.551%	572,109	-32.621%
2024-05-03	13.1700	13.7100	11.220000	11.5300	-14.147%	1,694,600	-28.881%
2024-05-02	13.2800	13.4950	12.840000	13.4300	+3.228%	1,052,028	-38.943%
2024-05-01	12.6800	13.5500	12.410000	13.0100	+2.039%	732,317	-36.972%
2024-04-30	13.0000	13.1900	12.630000	12.7500	-1.923%	544,424	-35.686%
2024-04-29	12.8900	13.4400	12.800000	13.0000	+1.483%	455,854	-36.923%
2024-04-26	12.5000	13.0400	12.370000	12.8100	+2.727%	463,892	-35.988%
2024-04-25	12.2900	12.5700	12.135000	12.4700	-0.637%	560,859	-34.242%
2024-04-24	12.5900	12.8300	12.430000	12.5500	-0.318%	562,810	-34.661%
2024-04-23	12.7700	12.9400	12.470000	12.5900	-0.866%	1,478,671	-34.869%
2024-04-22	13.0900	13.1800	12.440000	12.7000	-3.422%	1,043,355	-35.433%
2024-04-19	12.9900	13.6100	12.990000	13.1500	+0.305%	536,062	-37.643%
2024-04-18	13.2600	13.3200	12.720000	13.1100	-0.531%	601,409	-37.452%
2024-04-17	13.7000	13.7700	12.990000	13.1800	-3.302%	657,131	-37.785%
2024-04-16	14.0900	14.0900	13.580000	13.6300	-4.485%	590,567	-39.839%
2024-04-15	14.4400	14.6650	14.170000	14.2700	-0.834%	310,706	-42.537%
2024-04-12	15.0300	15.1000	14.215000	14.3900	-3.228%	450,165	-43.016%
2024-04-11	15.1600	15.1600	14.640000	14.8700	-1.262%	481,118	-44.855%
2024-04-10	14.9700	15.5950	14.570000	15.0600	-2.524%	604,635	-45.551%
2024-04-09	15.0900	15.9800	15.020000	15.4500	+2.454%	391,831	-46.926%
2024-04-08	15.1900	15.4600	14.970000	15.0800	+1.549%	383,926	-45.623%
2024-04-05	14.6700	14.9500	14.550000	14.8500	+1.227%	544,037	-44.781%
2024-04-04	15.1400	15.2800	14.570000	14.6700	-1.345%	552,793	-44.104%
2024-04-03	15.4200	15.6000	14.810000	14.8700	-4.984%	919,903	-44.855%
2024-04-02	15.8900	16.2900	15.470000	15.6500	-3.335%	434,637	-47.604%
2024-04-01	16.7100	16.7799	15.980000	16.1900	-2.116%	386,049	-49.351%
2024-03-28	16.0000	17.0000	16.000000	16.5400	+3.375%	475,819	-50.423%

.dark-mode .Vc633t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vc633t{ color: #333333; background-color: white; border: 2px solid #333333; }XPOFXponential Fitness, Inc.stock NYSE

XPOF
Xponential Fitness, Inc.
stock NYSE