Dark

XPOF
Xponential Fitness, Inc.
stock NYSE

At Close

May 29, 2026 3:59:58 PM EDT

5.51USD-5.326%(-0.31)663,784

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 27, 2026 9:21:30 AM EDT

5.80USD-0.344%(-0.02)0

After-hours

May 29, 2026 4:10:30 PM EDT

5.49USD-0.363%(-0.02)86,050

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-29	5.8500	5.8500	5.490000	5.4900	-5.670%	663,784	0.000%
2026-05-28	5.7700	6.0200	5.750000	5.8200	+0.172%	306,081	-5.670%
2026-05-27	5.8400	6.1150	5.710100	5.8100	+0.693%	497,781	-5.508%
2026-05-26	5.7800	5.9400	5.710000	5.7700	+1.051%	565,932	-4.853%
2026-05-22	5.9000	6.1000	5.680000	5.7100	+2.330%	1,132,339	-3.853%
2026-05-21	5.3900	5.6800	5.190000	5.5800	+2.011%	1,416,984	-1.613%
2026-05-20	5.2500	5.8499	5.112500	5.4700	+13.251%	2,074,803	+0.366%
2026-05-19	4.5400	4.8600	4.420000	4.8300	+5.689%	1,045,656	+13.665%
2026-05-18	4.7500	4.8140	4.570000	4.5700	-4.593%	635,265	+20.131%
2026-05-15	5.0400	5.1699	4.740000	4.7900	-6.262%	598,092	+14.614%
2026-05-14	5.0100	5.3200	5.010000	5.1100	+0.196%	409,814	+7.436%
2026-05-13	5.1000	5.3600	4.940000	5.1000	-0.585%	660,614	+7.647%
2026-05-12	5.1800	5.6600	5.050000	5.1300	-0.965%	776,134	+7.018%
2026-05-11	5.5000	5.6700	5.075000	5.1800	-7.500%	654,602	+5.985%
2026-05-08	5.7300	6.2500	5.460000	5.6000	-14.373%	1,653,009	-1.964%
2026-05-07	6.6400	6.7300	6.460000	6.5400	-1.357%	721,836	-16.055%
2026-05-06	6.6400	6.6800	6.490000	6.6300	+1.687%	451,790	-17.195%
2026-05-05	6.6100	6.8600	6.460000	6.5200	-2.102%	556,142	-15.798%
2026-05-04	6.5700	6.8600	6.430000	6.6600	+1.216%	416,260	-17.568%
2026-05-01	6.6300	6.7100	6.465000	6.5800	0.000%	260,203	-16.565%
2026-04-30	6.3500	6.6800	6.340000	6.5800	+3.622%	355,311	-16.565%
2026-04-29	6.4200	6.4600	6.240000	6.3500	-1.855%	246,103	-13.543%
2026-04-28	6.6600	6.7100	6.360000	6.4700	-2.707%	271,931	-15.147%
2026-04-27	6.7400	6.8700	6.630000	6.6500	-2.206%	248,754	-17.444%
2026-04-24	6.7300	6.8800	6.600000	6.8000	+0.741%	175,739	-19.265%
2026-04-23	6.9100	6.9100	6.695000	6.7500	-1.890%	225,400	-18.667%
2026-04-22	6.9800	6.9959	6.850000	6.8800	-1.433%	199,588	-20.203%
2026-04-21	7.0900	7.1500	6.885000	6.9800	-2.514%	232,207	-21.347%
2026-04-20	7.1000	7.2900	7.059000	7.1600	-0.417%	189,907	-23.324%
2026-04-17	6.9300	7.2400	6.800000	7.1900	+5.735%	375,994	-23.644%
2026-04-16	7.1000	7.2010	6.700000	6.8000	-4.225%	938,540	-19.265%
2026-04-15	7.3300	7.4000	7.020000	7.1000	-3.138%	364,486	-22.676%
2026-04-14	7.4900	7.5800	7.140000	7.3300	-2.267%	460,551	-25.102%
2026-04-13	7.5000	7.6000	7.020000	7.5000	-1.316%	385,739	-26.800%
2026-04-10	7.5700	7.6400	7.415000	7.6000	+0.264%	432,653	-27.763%
2026-04-09	7.2700	7.5900	7.270000	7.5800	+3.129%	434,116	-27.573%
2026-04-08	7.5400	7.5900	7.190000	7.3500	+1.379%	377,334	-25.306%
2026-04-07	7.3000	7.7000	6.790000	7.2500	+7.407%	837,212	-24.276%
2026-04-06	6.4600	6.7900	6.430000	6.7500	+3.687%	253,649	-18.667%
2026-04-02	6.1400	6.5700	6.100000	6.5100	+3.333%	326,136	-15.668%
2026-04-01	6.0600	6.3600	6.030000	6.3000	+4.651%	387,946	-12.857%
2026-03-31	5.9100	6.1200	5.870000	6.0200	+2.906%	337,385	-8.804%
2026-03-30	5.8000	6.0301	5.790000	5.8500	+1.739%	308,379	-6.154%
2026-03-27	5.7700	5.8000	5.610000	5.7500	-1.709%	275,470	-4.522%
2026-03-26	5.8700	6.1100	5.810000	5.8500	-1.515%	272,285	-6.154%
2026-03-25	5.8900	5.9700	5.730000	5.9400	+2.591%	291,909	-7.576%
2026-03-24	5.6900	6.0900	5.690000	5.7900	+0.871%	479,005	-5.181%
2026-03-23	5.8000	5.9400	5.725000	5.7400	+1.235%	370,811	-4.355%
2026-03-20	5.7200	5.8400	5.560000	5.6700	-0.874%	557,848	-3.175%
2026-03-19	5.3600	5.7900	5.360000	5.7200	+0.882%	577,723	-4.021%
2026-03-18	5.7000	5.9000	5.620000	5.6700	-0.701%	674,734	-3.175%
2026-03-17	5.7000	5.9300	5.690000	5.7100	+0.883%	497,339	-3.853%
2026-03-16	5.8100	6.0950	5.630000	5.6600	-1.565%	451,761	-3.004%
2026-03-13	5.9300	6.0299	5.650000	5.7500	-2.872%	500,285	-4.522%
2026-03-12	5.9000	6.1800	5.900000	5.9200	-1.824%	995,326	-7.264%
2026-03-11	5.3000	6.3998	5.300000	6.0300	+5.052%	1,080,369	-8.955%
2026-03-10	5.8000	6.0000	5.665000	5.7400	-2.712%	620,753	-4.355%
2026-03-09	5.6700	5.9300	5.600000	5.9000	+1.201%	677,502	-6.949%
2026-03-06	5.7600	6.1000	5.610000	5.8300	-1.019%	663,671	-5.832%
2026-03-05	5.4200	6.0000	5.400000	5.8900	+6.510%	916,327	-6.791%
2026-03-04	4.9700	5.8700	4.440000	5.5300	+12.857%	1,778,906	-0.723%
2026-03-03	4.5200	4.9750	4.270000	4.9000	+5.832%	1,409,970	+12.041%
2026-03-02	4.0300	4.6500	3.830000	4.6300	+8.685%	1,541,868	+18.575%
2026-02-27	6.3400	6.4800	4.061700	4.2600	-47.081%	5,763,862	+28.873%
2026-02-26	8.2500	8.3400	7.940000	8.0500	-2.187%	1,364,634	-31.801%
2026-02-25	8.2800	8.2800	8.060000	8.2300	0.000%	167,878	-33.293%
2026-02-24	8.1800	8.4900	8.093000	8.2300	+0.488%	209,900	-33.293%
2026-02-23	8.2500	8.2500	8.030000	8.1900	-1.206%	360,478	-32.967%
2026-02-20	8.2600	8.4600	8.183000	8.2900	-0.480%	222,893	-33.776%
2026-02-19	8.3400	8.4200	8.190000	8.3300	-1.303%	264,368	-34.094%
2026-02-18	8.1700	8.5500	8.080000	8.4400	+2.552%	194,947	-34.953%
2026-02-17	8.3300	8.4050	8.150000	8.2300	-0.843%	210,790	-33.293%
2026-02-13	8.3100	8.5000	8.025000	8.3000	+1.840%	193,680	-33.855%
2026-02-12	8.5000	8.5200	8.010000	8.1500	-2.628%	567,437	-32.638%
2026-02-11	8.5900	8.5900	8.195000	8.3700	-2.448%	219,155	-34.409%
2026-02-10	8.4300	8.7000	8.380000	8.5800	+2.387%	174,375	-36.014%
2026-02-09	8.4800	8.5600	8.200000	8.3800	-1.988%	147,013	-34.487%
2026-02-06	8.2800	8.5900	8.220000	8.5500	+3.636%	301,739	-35.789%
2026-02-05	8.5100	8.5150	8.100000	8.2500	-3.509%	338,371	-33.455%
2026-02-04	8.6000	8.8700	8.390000	8.5500	-0.350%	330,742	-35.789%
2026-02-03	8.9200	9.1800	8.350000	8.5800	-4.667%	536,881	-36.014%
2026-02-02	7.9400	9.2500	7.740000	9.0000	+13.350%	1,528,714	-39.000%
2026-01-30	7.7000	8.0900	7.655000	7.9400	+2.717%	401,751	-30.856%
2026-01-29	7.8100	7.8100	7.680000	7.7300	-0.643%	234,751	-28.978%
2026-01-28	7.9100	7.9100	7.700000	7.7800	-1.144%	597,845	-29.434%
2026-01-27	7.7200	7.8900	7.570000	7.8700	+1.548%	645,995	-30.241%
2026-01-26	7.9000	7.9800	7.700000	7.7500	-2.270%	329,217	-29.161%
2026-01-23	8.0700	8.2000	7.900000	7.9300	-2.340%	247,844	-30.769%
2026-01-22	8.0400	8.2650	7.960100	8.1200	+2.267%	393,220	-32.389%
2026-01-21	7.8700	8.0250	7.781300	7.9400	+1.795%	236,890	-30.856%
2026-01-20	7.9500	8.0900	7.700000	7.8000	-4.878%	336,291	-29.615%
2026-01-16	8.2000	8.3199	8.060000	8.2000	0.000%	171,862	-33.049%
2026-01-15	8.0700	8.4200	7.920000	8.2000	+2.372%	284,298	-33.049%
2026-01-14	8.0300	8.0900	7.870000	8.0100	0.000%	266,658	-31.461%
2026-01-13	8.3300	8.3650	7.885000	8.0100	-4.072%	269,989	-31.461%
2026-01-12	8.2400	8.4300	8.055000	8.3500	+0.481%	416,964	-34.251%
2026-01-09	8.1600	8.3400	7.800000	8.3100	+2.214%	278,056	-33.935%
2026-01-08	8.0900	8.3400	8.070000	8.1300	-0.245%	286,270	-32.472%
2026-01-07	8.2500	8.2900	7.930000	8.1500	-0.731%	304,224	-32.638%
2026-01-06	7.9000	8.2700	7.900000	8.2100	+3.531%	417,333	-33.130%
2026-01-05	8.0400	8.1850	7.780000	7.9300	-1.122%	375,159	-30.769%
2026-01-02	8.2100	8.2400	7.970000	8.0200	-2.552%	441,851	-31.546%
2025-12-31	8.3300	8.3900	8.090000	8.2300	-2.257%	370,849	-33.293%
2025-12-30	8.5600	8.6200	8.340000	8.4200	-1.750%	714,941	-34.798%
2025-12-29	8.6800	8.7900	8.560000	8.5700	-1.945%	1,001,222	-35.939%
2025-12-26	8.6700	8.7900	8.490000	8.7400	+0.460%	467,102	-37.185%
2025-12-24	8.3600	8.7450	8.300000	8.7000	+3.325%	392,980	-36.897%
2025-12-23	7.9500	8.4800	7.830000	8.4200	+5.250%	689,449	-34.798%
2025-12-22	7.7300	8.1500	7.640000	8.0000	+3.896%	868,208	-31.375%
2025-12-19	7.5900	7.8400	7.560000	7.7000	+1.583%	512,466	-28.701%
2025-12-18	7.6800	7.9200	7.530000	7.5800	+0.664%	305,585	-27.573%
2025-12-17	7.4500	7.5800	7.400000	7.5300	+1.346%	446,463	-27.092%
2025-12-16	7.2700	7.5150	7.270000	7.4300	+1.920%	319,985	-26.110%
2025-12-15	7.9500	7.9800	7.280000	7.2900	-8.186%	420,846	-24.691%
2025-12-12	8.1100	8.1850	7.730000	7.9400	-1.244%	780,733	-30.856%
2025-12-11	7.8800	8.1200	7.859900	8.0400	+2.030%	465,771	-31.716%
2025-12-10	7.9000	8.0400	7.730000	7.8800	-1.500%	553,792	-30.330%
2025-12-09	7.1000	8.2300	7.040000	8.0000	+16.959%	2,282,191	-31.375%
2025-12-08	7.1400	7.1400	6.810000	6.8400	-3.390%	316,090	-19.737%
2025-12-05	6.9100	7.3300	6.730000	7.0800	+2.017%	360,833	-22.458%
2025-12-04	6.9200	7.0200	6.779200	6.9400	-0.287%	309,597	-20.893%
2025-12-03	6.9800	7.1400	6.910000	6.9600	-0.571%	288,653	-21.121%
2025-12-02	6.7000	7.1000	6.650000	7.0000	+5.263%	1,028,756	-21.571%
2025-12-01	6.5800	6.7000	6.510000	6.6500	+0.151%	858,235	-17.444%
2025-11-28	6.6000	6.7000	6.550000	6.6400	+0.759%	199,243	-17.319%
2025-11-26	6.4100	6.6800	6.400000	6.5900	+3.454%	619,160	-16.692%
2025-11-25	5.9600	6.4300	5.960000	6.3700	+7.420%	480,336	-13.815%
2025-11-24	5.8500	6.1100	5.770000	5.9300	+0.508%	638,344	-7.420%
2025-11-21	5.5000	6.0400	5.380000	5.9000	+7.468%	880,566	-6.949%
2025-11-20	5.8100	6.0000	5.490000	5.4900	-4.687%	618,928	0.000%
2025-11-19	5.6500	5.8800	5.650000	5.7600	+2.128%	562,105	-4.687%
2025-11-18	5.7800	5.8300	5.580000	5.6400	-2.759%	762,232	-2.660%
2025-11-17	6.0300	6.1299	5.800000	5.8000	-4.448%	766,555	-5.345%
2025-11-14	6.1900	6.2550	5.940000	6.0700	-4.409%	1,005,250	-9.555%
2025-11-13	6.3400	6.5000	6.290000	6.3500	-0.314%	518,971	-13.543%
2025-11-12	6.3700	6.4900	6.210000	6.3700	+1.595%	1,191,416	-13.815%
2025-11-11	6.3900	6.4100	6.090000	6.2700	-2.031%	1,799,195	-12.440%
2025-11-10	6.5000	6.6000	6.080000	6.4000	0.000%	846,006	-14.219%
2025-11-07	6.9700	6.9700	5.910000	6.4000	+1.587%	1,875,040	-14.219%
2025-11-06	6.5800	6.6800	6.290000	6.3000	-3.817%	798,330	-12.857%
2025-11-05	6.5200	6.6600	6.450000	6.5500	+1.550%	474,318	-16.183%
2025-11-04	6.4700	6.5600	6.310000	6.4500	-2.421%	393,269	-14.884%
2025-11-03	6.7000	6.8000	6.290000	6.6100	-1.637%	568,037	-16.944%
2025-10-31	6.5000	6.8700	6.340200	6.7200	+2.910%	1,267,217	-18.304%
2025-10-30	6.5000	6.7000	6.355000	6.5300	0.000%	555,001	-15.926%
2025-10-29	6.6400	6.7400	6.520000	6.5300	-1.952%	363,846	-15.926%
2025-10-28	6.9400	7.0100	6.660000	6.6600	-4.035%	408,141	-17.568%
2025-10-27	7.0400	7.1997	6.930000	6.9400	-0.573%	380,588	-20.893%
2025-10-24	7.0200	7.0900	6.940000	6.9800	-0.428%	176,286	-21.347%
2025-10-23	6.9500	7.0900	6.890000	7.0100	+0.863%	238,942	-21.683%
2025-10-22	6.9700	7.1700	6.820000	6.9500	-0.997%	278,088	-21.007%
2025-10-21	6.8300	7.1900	6.640000	7.0200	+2.782%	503,859	-21.795%
2025-10-20	6.9800	7.0800	6.690000	6.8300	-0.582%	619,221	-19.619%
2025-10-17	7.0000	7.1500	6.800000	6.8700	-2.966%	521,122	-20.087%
2025-10-16	7.2900	7.5000	7.020000	7.0800	-2.479%	620,293	-22.458%
2025-10-15	7.6700	7.6900	7.220000	7.2600	-3.968%	856,948	-24.380%
2025-10-14	7.3000	7.7500	7.090000	7.5600	+2.162%	457,011	-27.381%
2025-10-13	7.7000	7.7000	7.380000	7.4000	-2.503%	452,537	-25.811%
2025-10-10	7.6200	7.8199	7.420000	7.5900	0.000%	578,180	-27.668%
2025-10-09	7.8700	7.9000	7.550000	7.5900	-3.802%	422,015	-27.668%
2025-10-08	7.6700	7.9700	7.510000	7.8900	+3.408%	407,512	-30.418%
2025-10-07	7.9300	8.0216	7.520000	7.6300	-3.783%	689,879	-28.047%
2025-10-06	8.1200	8.3100	7.880000	7.9300	-1.735%	469,336	-30.769%
2025-10-03	8.0300	8.1931	7.760000	8.0700	+1.128%	466,616	-31.970%
2025-10-02	7.8300	8.0500	7.790000	7.9800	+1.916%	337,425	-31.203%
2025-10-01	7.7600	7.8500	7.620000	7.8300	+0.513%	330,823	-29.885%
2025-09-30	7.7800	7.8350	7.610000	7.7900	-0.511%	304,728	-29.525%
2025-09-29	7.9300	7.9500	7.720000	7.8300	-0.255%	393,167	-29.885%
2025-09-26	7.8700	7.9300	7.790000	7.8500	+0.384%	204,980	-30.064%
2025-09-25	7.9200	8.0800	7.770000	7.8200	-2.857%	427,337	-29.795%
2025-09-24	8.0300	8.3000	7.910000	8.0500	+0.625%	484,987	-31.801%
2025-09-23	8.0300	8.2100	7.940000	8.0000	0.000%	344,349	-31.375%
2025-09-22	7.9500	8.3000	7.940800	8.0000	+1.010%	739,389	-31.375%
2025-09-19	8.1200	8.3500	7.840000	7.9200	-3.415%	667,569	-30.682%
2025-09-18	8.2000	8.3400	8.120000	8.2000	+0.861%	430,789	-33.049%
2025-09-17	8.4100	8.7150	8.040000	8.1300	-3.329%	564,371	-32.472%
2025-09-16	8.7100	8.8100	8.400000	8.4100	-2.775%	774,445	-34.721%
2025-09-15	9.0400	9.0400	8.427000	8.6500	-3.027%	589,184	-36.532%
2025-09-12	8.7300	9.0300	8.630000	8.9200	+1.943%	1,329,734	-38.453%
2025-09-11	8.4400	8.7600	8.300000	8.7500	+4.415%	865,784	-37.257%
2025-09-10	8.2100	8.4700	8.100000	8.3800	+1.823%	641,465	-34.487%
2025-09-09	8.6400	8.6400	8.200000	8.2300	-5.293%	539,292	-33.293%
2025-09-08	8.6700	8.7000	8.400000	8.6900	+2.115%	327,152	-36.824%
2025-09-05	8.5300	8.7800	8.460000	8.5100	-1.047%	426,288	-35.488%
2025-09-04	8.5000	8.6900	8.330100	8.6000	+1.535%	435,859	-36.163%
2025-09-03	8.2100	8.4900	8.140000	8.4700	+2.295%	437,297	-35.183%
2025-09-02	8.2700	8.4400	8.110000	8.2800	-1.546%	574,326	-33.696%
2025-08-29	8.3100	8.5600	8.270000	8.4100	+0.719%	684,298	-34.721%
2025-08-28	8.6500	8.6500	8.280000	8.3500	-2.225%	356,790	-34.251%
2025-08-27	8.5500	8.7200	8.350000	8.5400	-1.386%	633,646	-35.714%
2025-08-26	8.4700	8.7000	8.410000	8.6600	+1.882%	748,940	-36.605%
2025-08-25	8.7000	8.7400	8.370000	8.5000	-3.409%	623,075	-35.412%
2025-08-22	8.8700	9.1200	8.751000	8.8000	+1.617%	790,442	-37.614%
2025-08-21	9.0000	9.1300	8.530000	8.6600	-4.520%	733,372	-36.605%
2025-08-20	9.1100	9.1800	8.910000	9.0700	-0.766%	617,301	-39.471%
2025-08-19	9.2000	9.3900	8.880000	9.1400	+0.772%	780,488	-39.934%
2025-08-18	8.7800	9.1400	8.690000	9.0700	+5.098%	676,043	-39.471%
2025-08-15	8.5000	8.9400	8.432900	8.6300	+2.616%	849,896	-36.385%
2025-08-14	8.3900	8.6550	8.180000	8.4100	-1.291%	894,965	-34.721%
2025-08-13	8.5300	8.7600	8.270000	8.5200	+8.535%	1,279,375	-35.563%
2025-08-12	7.4600	7.9400	7.450000	7.8500	+5.938%	1,040,954	-30.064%
2025-08-11	7.0800	7.6300	7.080000	7.4100	+4.513%	1,847,664	-25.911%
2025-08-08	8.6100	8.6300	6.970000	7.0900	-26.376%	4,583,680	-22.567%
2025-08-07	9.3750	10.2850	9.250000	9.6300	-6.686%	1,740,353	-42.991%
2025-08-06	10.2400	10.4200	10.055000	10.3200	+0.194%	546,331	-46.802%
2025-08-05	10.6900	10.6900	10.300000	10.3000	-2.830%	341,331	-46.699%
2025-08-04	10.3500	10.7100	10.350000	10.6000	+2.913%	352,998	-48.208%
2025-08-01	10.4200	10.6600	9.920000	10.3000	-1.530%	826,011	-46.699%
2025-07-31	10.4500	10.7200	10.375000	10.4600	-0.853%	381,321	-47.514%
2025-07-30	10.4900	10.8250	10.350000	10.5500	+1.345%	309,151	-47.962%
2025-07-29	10.7400	10.8100	10.350000	10.4100	-3.522%	638,135	-47.262%
2025-07-28	10.8900	11.0900	10.720000	10.7900	-0.093%	499,800	-49.120%
2025-07-25	10.6700	10.9100	10.670000	10.8000	+1.695%	451,882	-49.167%
2025-07-24	10.6600	10.9850	10.580000	10.6200	-1.758%	819,763	-48.305%
2025-07-23	10.9500	11.0250	10.670000	10.8100	-0.826%	571,897	-49.214%
2025-07-22	10.8500	11.0000	10.650000	10.9000	+1.113%	567,835	-49.633%
2025-07-21	11.1200	11.1400	10.405000	10.7800	-2.089%	890,462	-49.072%
2025-07-18	10.6700	11.0300	10.410000	11.0100	+4.064%	668,760	-50.136%
2025-07-17	10.1200	10.6750	10.002400	10.5800	+4.339%	434,931	-48.110%
2025-07-16	10.2500	10.4700	9.960000	10.1400	+0.198%	328,471	-45.858%
2025-07-15	10.6400	10.7400	10.000100	10.1200	-4.887%	551,493	-45.751%
2025-07-14	10.4000	10.6969	10.120000	10.6400	+2.308%	620,950	-48.402%
2025-07-11	10.1900	10.4900	10.025000	10.4000	+0.580%	541,755	-47.212%
2025-07-10	9.9700	10.7700	9.811800	10.3400	+3.815%	1,001,914	-46.905%
2025-07-09	10.0100	10.2400	9.775400	9.9600	-0.400%	835,011	-44.880%
2025-07-08	9.5200	10.0100	9.110000	10.0000	+6.045%	859,908	-45.100%
2025-07-07	9.9100	10.0050	8.855000	9.4300	-6.634%	1,401,175	-41.782%
2025-07-03	9.0600	10.1390	8.980000	10.1000	+35.389%	2,684,045	-45.644%
2025-07-02	7.4100	7.5400	7.260000	7.4600	+1.221%	1,739,499	-26.408%
2025-07-01	7.3700	7.7450	7.360000	7.3700	-1.602%	642,660	-25.509%
2025-06-30	7.6500	7.7200	7.390000	7.4900	-1.447%	527,729	-26.702%
2025-06-27	7.6200	7.6900	7.470000	7.6000	-0.524%	849,069	-27.763%
2025-06-26	7.7600	7.7700	7.560000	7.6400	-1.164%	367,994	-28.141%
2025-06-25	8.0600	8.0900	7.620000	7.7300	-2.889%	320,905	-28.978%
2025-06-24	8.1100	8.2150	7.900000	7.9600	0.000%	726,213	-31.030%
2025-06-23	7.7800	8.0800	7.540000	7.9600	+2.051%	927,643	-31.030%
2025-06-20	8.1500	8.2650	7.720000	7.8000	-3.465%	663,324	-29.615%
2025-06-18	7.8300	8.2000	7.830000	8.0800	+3.061%	350,949	-32.054%
2025-06-17	8.2000	8.3557	7.800000	7.8400	-5.656%	566,633	-29.974%
2025-06-16	8.3400	8.5250	8.255000	8.3100	+1.714%	358,558	-33.935%
2025-06-13	8.6000	8.6900	8.140000	8.1700	-7.053%	447,988	-32.803%
2025-06-12	8.6700	8.8800	8.580000	8.7900	+1.501%	397,749	-37.543%
2025-06-11	9.2700	9.2700	8.660000	8.6600	-4.626%	709,866	-36.605%
2025-06-10	9.4300	9.4300	8.980100	9.0800	-2.888%	296,561	-39.537%
2025-06-09	9.6000	9.6400	9.325000	9.3500	-1.475%	265,231	-41.283%
2025-06-06	9.6300	9.7050	9.330000	9.4900	0.000%	315,236	-42.150%
2025-06-05	9.5700	9.7300	9.360000	9.4900	-0.732%	274,681	-42.150%
2025-06-04	9.1700	9.5800	9.070000	9.5600	+4.367%	407,315	-42.573%
2025-06-03	9.1400	9.2600	9.050000	9.1600	-0.651%	301,414	-40.066%
2025-06-02	9.2800	9.2800	8.840000	9.2200	+2.331%	577,667	-40.456%
2025-05-30	9.2100	9.3767	9.000000	9.0100	-2.700%	557,970	-39.068%
2025-05-29	9.0200	9.3699	8.815000	9.2600	+5.950%	826,801	-40.713%
2025-05-28	9.1900	9.1900	8.470000	8.7400	-4.481%	643,783	-37.185%
2025-05-27	8.5600	9.1800	8.440100	9.1500	+8.929%	523,203	-40.000%
2025-05-23	8.2600	8.4600	8.165000	8.4000	0.000%	293,684	-34.643%
2025-05-22	8.2200	8.5350	8.130000	8.4000	+1.449%	636,372	-34.643%
2025-05-21	8.4900	8.6400	8.175000	8.2800	-4.056%	431,970	-33.696%
2025-05-20	8.8800	8.9700	8.590100	8.6300	-2.925%	374,371	-36.385%
2025-05-19	9.0300	9.1850	8.790000	8.8900	-3.159%	865,967	-38.245%
2025-05-16	8.9000	9.3400	8.790000	9.1800	+4.914%	802,344	-40.196%
2025-05-15	8.9500	8.9500	7.610000	8.7500	-10.987%	2,530,066	-37.257%
2025-05-14	9.5200	9.9100	9.120000	9.8300	+4.352%	725,942	-44.151%
2025-05-13	9.0000	9.5900	8.890000	9.4200	+5.843%	826,475	-41.720%
2025-05-12	8.5700	9.4150	8.570000	8.9000	+9.337%	1,228,754	-38.315%
2025-05-09	8.1800	8.5200	7.773300	8.1400	-6.437%	2,048,425	-32.555%
2025-05-08	8.6000	9.0498	8.450000	8.7000	+2.959%	872,299	-36.897%
2025-05-07	8.2900	8.4900	8.160000	8.4500	+2.923%	507,853	-35.030%
2025-05-06	8.4500	8.4800	8.070000	8.2100	-3.638%	518,057	-33.130%
2025-05-05	8.5700	8.6350	8.330000	8.5200	-1.389%	559,939	-35.563%
2025-05-02	8.3500	8.7500	8.350000	8.6400	+4.727%	437,656	-36.458%
2025-05-01	8.2900	8.4500	8.190000	8.2500	-1.434%	521,373	-33.455%
2025-04-30	8.2100	8.4200	7.990000	8.3700	-0.476%	551,452	-34.409%
2025-04-29	8.2100	8.5800	8.210000	8.4100	+1.693%	914,947	-34.721%
2025-04-28	7.7900	8.3300	7.780500	8.2700	+5.890%	513,202	-33.615%
2025-04-25	7.7300	7.9200	7.535000	7.8100	+1.035%	406,006	-29.706%
2025-04-24	7.4700	7.7700	7.440000	7.7300	+3.758%	512,626	-28.978%
2025-04-23	7.5000	7.9000	7.450000	7.4500	+3.472%	548,071	-26.309%
2025-04-22	7.1600	7.4000	7.040000	7.2000	+1.266%	381,179	-23.750%
2025-04-21	7.2600	7.4550	6.965000	7.1100	-3.659%	588,642	-22.785%
2025-04-17	7.5400	7.9000	7.370000	7.3800	-1.992%	614,239	-25.610%
2025-04-16	7.4600	7.7700	7.420000	7.5300	+0.400%	634,786	-27.092%
2025-04-15	7.5100	7.5900	7.280000	7.5000	+0.402%	639,504	-26.800%
2025-04-14	7.4700	7.6300	7.230000	7.4700	+1.633%	593,052	-26.506%
2025-04-11	7.3000	7.5763	7.015000	7.3500	+0.962%	473,215	-25.306%
2025-04-10	7.5600	7.7800	7.245000	7.2800	-6.065%	505,690	-24.588%
2025-04-09	7.1900	8.1700	6.640000	7.7500	+8.392%	856,111	-29.161%
2025-04-08	7.4300	7.5565	6.750000	7.1500	-0.279%	732,225	-23.217%
2025-04-07	7.2200	7.7650	6.940000	7.1700	-4.781%	848,981	-23.431%
2025-04-04	7.6900	7.7700	7.140000	7.5300	-6.227%	726,924	-27.092%
2025-04-03	7.5300	8.0400	7.300000	8.0300	-1.593%	1,023,754	-31.631%
2025-04-02	7.8000	8.2900	7.800000	8.1600	+2.642%	807,896	-32.721%
2025-04-01	8.2200	8.4000	7.700000	7.9500	-4.562%	943,256	-30.943%
2025-03-31	7.5700	8.3500	7.430000	8.3300	+8.042%	1,167,539	-34.094%
2025-03-28	8.3700	8.3700	7.600000	7.7100	-9.080%	841,794	-28.794%
2025-03-27	7.8800	8.6100	7.770000	8.4800	+6.936%	1,164,188	-35.259%
2025-03-26	8.0000	8.3400	7.540000	7.9300	-3.056%	917,487	-30.769%
2025-03-25	8.2500	8.5700	8.170000	8.1800	-0.487%	820,505	-32.885%
2025-03-24	8.8000	8.8000	8.115000	8.2200	-5.081%	742,257	-33.212%
2025-03-21	8.5300	8.7100	8.290000	8.6600	-0.688%	664,735	-36.605%
2025-03-20	8.4400	9.1100	8.440000	8.7200	+1.869%	958,985	-37.041%
2025-03-19	9.0000	9.2000	8.510000	8.5600	-4.889%	700,678	-35.864%
2025-03-18	9.1000	9.2600	8.705000	9.0000	-2.067%	902,627	-39.000%
2025-03-17	7.5000	9.2500	7.460000	9.1900	+23.190%	2,208,391	-40.261%
2025-03-14	7.6200	8.3600	7.215000	7.4600	-38.449%	6,969,660	-26.408%
2025-03-13	12.1600	13.0800	12.030000	12.1200	-0.082%	1,320,119	-54.703%
2025-03-12	11.8100	12.7000	11.772000	12.1300	+5.295%	1,183,309	-54.740%
2025-03-11	11.3000	11.6600	10.900000	11.5200	+1.857%	670,453	-52.344%
2025-03-10	12.2900	12.4400	10.820000	11.3100	-10.664%	1,152,722	-51.459%
2025-03-07	12.8100	13.5500	12.310000	12.6600	-1.860%	471,727	-56.635%
2025-03-06	12.9000	13.7000	12.820000	12.9000	-2.421%	450,592	-57.442%
2025-03-05	12.7300	13.3300	12.730000	13.2200	+1.849%	445,119	-58.472%
2025-03-04	13.5500	13.7413	12.190000	12.9800	-6.146%	857,071	-57.704%
2025-03-03	13.3700	13.9100	13.270000	13.8300	+4.693%	854,487	-60.304%
2025-02-28	12.8200	13.2500	12.610000	13.2100	+2.008%	412,598	-58.441%
2025-02-27	13.4600	13.7100	12.890000	12.9500	-5.405%	601,793	-57.606%
2025-02-26	13.9900	13.9900	13.530000	13.6900	-2.908%	517,713	-59.898%
2025-02-25	14.1200	14.4400	13.020000	14.1000	-1.330%	788,023	-61.064%
2025-02-24	15.7600	15.9000	14.150000	14.2900	-8.865%	1,051,578	-61.582%
2025-02-21	16.8800	16.8800	15.620000	15.6800	-5.713%	417,524	-64.987%
2025-02-20	17.1200	17.2400	16.390000	16.6300	-3.032%	263,940	-66.987%
2025-02-19	17.2400	17.4600	17.030000	17.1500	-1.380%	217,863	-67.988%
2025-02-18	17.3600	17.8400	16.990000	17.3900	+0.346%	404,488	-68.430%
2025-02-14	18.5400	18.6400	17.320000	17.3300	-6.172%	304,286	-68.321%
2025-02-13	17.5900	18.8700	17.300000	18.4700	+6.763%	484,978	-70.276%
2025-02-12	16.8900	17.7025	16.870000	17.3000	+0.698%	278,741	-68.266%
2025-02-11	17.2500	17.8200	16.950000	17.1800	-1.037%	389,464	-68.044%
2025-02-10	17.5300	17.7100	16.940000	17.3600	+0.058%	363,162	-68.376%
2025-02-07	17.7100	17.9000	17.035000	17.3500	-1.308%	263,045	-68.357%
2025-02-06	17.5700	17.7500	17.250000	17.5800	+0.171%	215,795	-68.771%
2025-02-05	17.4200	17.6800	17.070000	17.5500	+0.688%	216,385	-68.718%
2025-02-04	17.0200	17.4700	16.470000	17.4300	+2.409%	286,012	-68.503%
2025-02-03	16.2700	17.1000	16.270000	17.0200	+1.733%	513,077	-67.744%
2025-01-31	17.3200	17.4900	16.560000	16.7300	-3.406%	322,063	-67.185%
2025-01-30	17.0500	17.3200	16.774851	17.3200	+2.485%	447,083	-68.303%
2025-01-29	16.4300	17.2000	16.430000	16.9000	+3.364%	348,184	-67.515%
2025-01-28	16.2600	17.3900	16.240000	16.3500	+1.553%	914,537	-66.422%
2025-01-27	15.5000	16.1100	15.400000	16.1000	+1.834%	418,605	-65.901%
2025-01-24	15.9200	16.1800	15.530100	15.8100	-0.816%	296,099	-65.275%
2025-01-23	16.0800	16.6100	15.900000	15.9400	-2.923%	345,844	-65.558%
2025-01-22	16.0000	16.5100	15.860000	16.4200	+3.076%	350,000	-66.565%
2025-01-21	15.8100	16.0271	15.650000	15.9300	+1.659%	212,187	-65.537%
2025-01-17	16.1600	16.2000	15.460000	15.6700	-2.063%	232,219	-64.965%
2025-01-16	16.0600	16.2200	15.655000	16.0000	-0.249%	374,708	-65.688%
2025-01-15	15.3500	16.5400	15.350000	16.0400	+7.076%	364,139	-65.773%
2025-01-14	15.1500	15.3100	14.720000	14.9800	-0.133%	343,309	-63.351%
2025-01-13	14.6500	15.0600	14.330000	15.0000	+0.334%	269,925	-63.400%
2025-01-10	14.6600	14.9600	14.210000	14.9500	+1.839%	322,309	-63.278%
2025-01-08	14.1300	14.7700	13.780000	14.6800	+2.657%	447,458	-62.602%
2025-01-07	15.5400	15.7400	14.290000	14.3000	-7.861%	365,222	-61.608%
2025-01-06	15.3700	15.6900	15.250000	15.5200	+1.704%	296,383	-64.626%
2025-01-03	14.0800	15.4000	13.840000	15.2600	+9.391%	572,227	-64.024%
2025-01-02	13.5800	14.3100	13.483100	13.9500	+3.717%	372,225	-60.645%
2024-12-31	13.2000	13.5400	12.970100	13.4500	+2.750%	337,374	-59.182%
2024-12-30	12.7700	13.2025	12.680000	13.0900	+1.947%	535,123	-58.060%
2024-12-27	12.8400	13.0900	12.570000	12.8400	-0.926%	357,946	-57.243%
2024-12-26	12.9200	13.0700	12.670000	12.9600	-0.842%	261,451	-57.639%
2024-12-24	13.0600	13.1100	12.627800	13.0700	+0.927%	186,809	-57.995%
2024-12-23	13.8300	13.8300	12.780000	12.9500	-6.363%	341,331	-57.606%
2024-12-20	13.5800	14.3600	13.520000	13.8300	+0.290%	413,048	-60.304%
2024-12-19	14.4900	14.6200	13.750000	13.7900	-3.228%	533,168	-60.189%
2024-12-18	15.5900	16.0000	14.080000	14.2500	-8.065%	414,594	-61.474%
2024-12-17	14.9900	15.5050	14.850000	15.5000	+2.513%	241,716	-64.581%
2024-12-16	15.3600	15.4000	14.810000	15.1200	-0.066%	272,881	-63.690%
2024-12-13	13.8100	15.3100	13.580000	15.1300	+7.687%	488,403	-63.714%
2024-12-12	14.3400	14.4300	13.935000	14.0500	-2.295%	227,174	-60.925%
2024-12-11	14.7600	14.9000	14.330000	14.3800	-1.372%	319,611	-61.822%
2024-12-10	15.4700	15.5732	14.570000	14.5800	-5.631%	429,604	-62.346%
2024-12-09	16.0400	16.1200	15.440000	15.4500	-2.585%	217,661	-64.466%
2024-12-06	15.4200	15.9100	15.130000	15.8600	+4.000%	524,978	-65.385%
2024-12-05	15.5300	15.8000	15.210000	15.2500	-1.549%	308,528	-64.000%

.dark-mode .xk7TFQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xk7TFQ{ color: #333333; background-color: white; border: 2px solid #333333; }XPOFXponential Fitness, Inc.stock NYSE

XPOF
Xponential Fitness, Inc.
stock NYSE