Dark

XPOF
Xponential Fitness, Inc.
stock NYSE

Market Open

Sep 21, 2026 2:38:45 PM EDT

3.79USD+3.836%(+0.14)305,060

3.79Bid 3.80Ask 0.01Spread

Pre-market

Sep 18, 2026 8:53:30 AM EDT

3.80USD+4.110%(+0.15)0

After-hours

Sep 18, 2026 4:10:30 PM EDT

3.65USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	3.6700	3.8000	3.6700	3.7900	+3.836%	305,060	0.000%
2026-09-18	3.7500	3.8200	3.5650	3.6500	-2.145%	964,271	+3.836%
2026-09-17	3.8200	3.8400	3.7200	3.7300	-1.061%	766,351	+1.609%
2026-09-16	3.7900	3.8600	3.6200	3.7700	-1.567%	1,195,891	+0.531%
2026-09-15	3.9500	3.9800	3.7750	3.8300	-4.010%	703,250	-1.044%
2026-09-14	4.1100	4.1100	3.8500	3.9900	-2.920%	732,961	-5.013%
2026-09-11	4.0400	4.1800	3.9450	4.1100	+1.733%	550,878	-7.786%
2026-09-10	3.9000	4.0900	3.7650	4.0400	+0.248%	1,436,501	-6.188%
2026-09-09	4.6900	4.6900	3.8850	4.0300	-16.042%	1,371,651	-5.955%
2026-09-08	4.8900	4.9100	4.7650	4.8000	-2.240%	479,995	-21.042%
2026-09-04	4.9100	4.9500	4.8000	4.9100	-0.406%	317,111	-22.811%
2026-09-03	5.1400	5.2300	4.9100	4.9300	-2.761%	353,206	-23.124%
2026-09-02	5.0300	5.1900	5.0200	5.0700	+0.795%	365,446	-25.247%
2026-09-01	5.3900	5.3900	5.0300	5.0300	-7.706%	514,482	-24.652%
2026-08-31	5.3700	5.5600	5.3700	5.4500	+0.368%	534,456	-30.459%
2026-08-28	5.3800	5.6000	5.3350	5.4300	+0.742%	486,292	-30.203%
2026-08-27	5.5900	5.5900	5.3300	5.3900	-5.106%	481,038	-29.685%
2026-08-26	5.2900	5.7800	5.2900	5.6800	+8.397%	519,954	-33.275%
2026-08-25	5.1400	5.2500	5.0200	5.2400	+2.544%	505,379	-27.672%
2026-08-24	5.1900	5.2960	5.0200	5.1100	-1.541%	646,816	-25.832%
2026-08-21	5.0700	5.2000	5.0100	5.1900	+2.569%	714,256	-26.975%
2026-08-20	4.9500	5.1400	4.8750	5.0600	+2.016%	723,793	-25.099%
2026-08-19	5.0700	5.1700	4.9300	4.9600	-2.170%	528,004	-23.589%
2026-08-18	5.0700	5.1300	5.0300	5.0700	-0.393%	332,962	-25.247%
2026-08-17	4.8800	5.1300	4.8300	5.0900	+4.517%	430,284	-25.540%
2026-08-14	4.8400	5.0200	4.8300	4.8700	0.000%	489,832	-22.177%
2026-08-13	4.9600	5.1100	4.8500	4.8700	-1.016%	977,232	-22.177%
2026-08-12	4.9100	5.0200	4.8300	4.9200	+1.027%	766,347	-22.967%
2026-08-11	4.9300	5.0000	4.7800	4.8700	-2.012%	1,010,080	-22.177%
2026-08-10	4.9900	5.0200	4.7500	4.9700	-1.193%	1,930,896	-23.742%
2026-08-07	4.9500	5.2545	4.5850	5.0300	-20.912%	9,444,034	-24.652%
2026-08-06	6.7300	6.7300	6.2400	6.3600	-5.357%	1,336,471	-40.409%
2026-08-05	6.7700	6.8050	6.5800	6.7200	+0.599%	414,219	-43.601%
2026-08-04	6.7500	6.7950	6.4800	6.6800	+0.451%	538,250	-43.263%
2026-08-03	6.5900	6.7400	6.5000	6.6500	+1.994%	494,738	-43.008%
2026-07-31	6.5900	6.5900	6.3200	6.5200	-0.153%	602,112	-41.871%
2026-07-30	6.9200	6.9200	6.5300	6.5300	-4.252%	393,363	-41.960%
2026-07-29	6.7900	7.0100	6.7000	6.8200	+1.187%	591,451	-44.428%
2026-07-28	6.7500	6.7600	6.5500	6.7400	+1.353%	956,755	-43.769%
2026-07-27	6.4500	6.7055	6.3300	6.6500	+5.222%	1,161,669	-43.008%
2026-07-24	6.0400	6.3400	5.9900	6.3200	+4.809%	410,322	-40.032%
2026-07-23	6.0000	6.0750	5.9150	6.0300	-1.148%	661,776	-37.148%
2026-07-22	6.3100	6.3700	6.0050	6.1000	-2.866%	799,273	-37.869%
2026-07-21	6.4800	6.5700	6.1000	6.2800	-3.385%	910,875	-39.650%
2026-07-20	6.6300	6.6500	6.2500	6.5000	-2.402%	762,555	-41.692%
2026-07-17	6.6900	6.7950	6.5400	6.6600	-2.203%	712,688	-43.093%
2026-07-16	6.6900	6.9700	6.6900	6.8100	+2.715%	858,546	-44.347%
2026-07-15	6.6400	6.8000	6.5400	6.6300	+0.455%	625,020	-42.836%
2026-07-14	6.8200	6.8200	6.5700	6.6000	-2.077%	457,620	-42.576%
2026-07-13	6.8100	6.9200	6.6200	6.7400	-1.606%	516,165	-43.769%
2026-07-10	6.8200	6.9750	6.7800	6.8500	-0.146%	284,208	-44.672%
2026-07-09	6.7300	6.8700	6.6000	6.8600	+1.180%	421,861	-44.752%
2026-07-08	6.8000	6.9000	6.5400	6.7800	-1.881%	826,020	-44.100%
2026-07-07	6.8500	7.0800	6.7201	6.9100	+1.468%	659,501	-45.152%
2026-07-06	6.7200	6.8400	6.6400	6.8100	+0.442%	299,487	-44.347%
2026-07-02	6.9600	7.0800	6.5150	6.7800	-2.305%	666,429	-44.100%
2026-07-01	6.9100	7.0400	6.8650	6.9400	+0.289%	368,261	-45.389%
2026-06-30	7.0600	7.1300	6.8350	6.9200	-3.217%	735,899	-45.231%
2026-06-29	7.0900	7.1600	6.9400	7.1500	+1.418%	388,728	-46.993%
2026-06-26	6.9900	7.1200	6.7600	7.0500	+0.858%	1,667,255	-46.241%
2026-06-25	7.1000	7.1500	6.9100	6.9900	-0.569%	472,012	-45.780%
2026-06-24	6.8200	7.1200	6.7500	7.0300	+3.079%	650,042	-46.088%
2026-06-23	6.4600	6.9200	6.4600	6.8200	+3.177%	694,005	-44.428%
2026-06-22	6.7200	6.7600	6.4000	6.6100	-3.221%	708,632	-42.663%
2026-06-18	6.6000	6.9900	6.6000	6.8300	+3.172%	836,172	-44.510%
2026-06-17	6.7800	6.9500	6.5550	6.6200	-2.504%	319,874	-42.749%
2026-06-16	6.8700	7.0400	6.7800	6.7900	-0.440%	640,473	-44.183%
2026-06-15	6.5000	6.9700	6.4200	6.8200	+5.410%	602,311	-44.428%
2026-06-12	6.4000	6.5189	6.2800	6.4700	+1.730%	340,933	-41.422%
2026-06-11	6.0500	6.4100	5.9850	6.3600	+6.177%	500,845	-40.409%
2026-06-10	5.6700	6.0200	5.6700	5.9900	+4.720%	420,685	-36.728%
2026-06-09	5.4800	5.9200	5.4800	5.7200	+3.811%	552,888	-33.741%
2026-06-08	5.4200	5.6200	5.3400	5.5100	+3.184%	267,927	-31.216%
2026-06-05	5.3100	5.5200	5.2400	5.3400	-2.555%	625,932	-29.026%
2026-06-04	5.7300	5.7850	5.4500	5.4800	-3.180%	441,998	-30.839%
2026-06-03	5.5500	5.7431	5.5450	5.6600	-1.049%	484,521	-33.039%
2026-06-02	5.6500	5.7500	5.5400	5.7200	+1.060%	577,510	-33.741%
2026-06-01	5.4100	5.7700	5.3500	5.6600	+3.097%	588,981	-33.039%
2026-05-29	5.8500	5.8500	5.4900	5.4900	-5.670%	663,784	-30.965%
2026-05-28	5.7700	6.0200	5.7500	5.8200	+0.172%	306,081	-34.880%
2026-05-27	5.8400	6.1150	5.7101	5.8100	+0.693%	497,781	-34.768%
2026-05-26	5.7800	5.9400	5.7100	5.7700	+1.051%	565,932	-34.315%
2026-05-22	5.9000	6.1000	5.6800	5.7100	+2.330%	1,132,339	-33.625%
2026-05-21	5.3900	5.6800	5.1900	5.5800	+2.011%	1,416,984	-32.079%
2026-05-20	5.2500	5.8499	5.1125	5.4700	+13.251%	2,074,803	-30.713%
2026-05-19	4.5400	4.8600	4.4200	4.8300	+5.689%	1,045,656	-21.532%
2026-05-18	4.7500	4.8140	4.5700	4.5700	-4.593%	635,265	-17.068%
2026-05-15	5.0400	5.1699	4.7400	4.7900	-6.262%	598,092	-20.877%
2026-05-14	5.0100	5.3200	5.0100	5.1100	+0.196%	409,814	-25.832%
2026-05-13	5.1000	5.3600	4.9400	5.1000	-0.585%	660,614	-25.686%
2026-05-12	5.1800	5.6600	5.0500	5.1300	-0.965%	776,134	-26.121%
2026-05-11	5.5000	5.6700	5.0750	5.1800	-7.500%	654,602	-26.834%
2026-05-08	5.7300	6.2500	5.4600	5.6000	-14.373%	1,653,009	-32.321%
2026-05-07	6.6400	6.7300	6.4600	6.5400	-1.357%	721,836	-42.049%
2026-05-06	6.6400	6.6800	6.4900	6.6300	+1.687%	451,790	-42.836%
2026-05-05	6.6100	6.8600	6.4600	6.5200	-2.102%	556,142	-41.871%
2026-05-04	6.5700	6.8600	6.4300	6.6600	+1.216%	416,260	-43.093%
2026-05-01	6.6300	6.7100	6.4650	6.5800	0.000%	260,203	-42.401%
2026-04-30	6.3500	6.6800	6.3400	6.5800	+3.622%	355,311	-42.401%
2026-04-29	6.4200	6.4600	6.2400	6.3500	-1.855%	246,103	-40.315%
2026-04-28	6.6600	6.7100	6.3600	6.4700	-2.707%	271,931	-41.422%
2026-04-27	6.7400	6.8700	6.6300	6.6500	-2.206%	248,754	-43.008%
2026-04-24	6.7300	6.8800	6.6000	6.8000	+0.741%	175,739	-44.265%
2026-04-23	6.9100	6.9100	6.6950	6.7500	-1.890%	225,400	-43.852%
2026-04-22	6.9800	6.9959	6.8500	6.8800	-1.433%	199,588	-44.913%
2026-04-21	7.0900	7.1500	6.8850	6.9800	-2.514%	232,207	-45.702%
2026-04-20	7.1000	7.2900	7.0590	7.1600	-0.417%	189,907	-47.067%
2026-04-17	6.9300	7.2400	6.8000	7.1900	+5.735%	375,994	-47.288%
2026-04-16	7.1000	7.2010	6.7000	6.8000	-4.225%	938,540	-44.265%
2026-04-15	7.3300	7.4000	7.0200	7.1000	-3.138%	364,486	-46.620%
2026-04-14	7.4900	7.5800	7.1400	7.3300	-2.267%	460,551	-48.295%
2026-04-13	7.5000	7.6000	7.0200	7.5000	-1.316%	385,739	-49.467%
2026-04-10	7.5700	7.6400	7.4150	7.6000	+0.264%	432,653	-50.132%
2026-04-09	7.2700	7.5900	7.2700	7.5800	+3.129%	434,116	-50.000%
2026-04-08	7.5400	7.5900	7.1900	7.3500	+1.379%	377,334	-48.435%
2026-04-07	7.3000	7.7000	6.7900	7.2500	+7.407%	837,212	-47.724%
2026-04-06	6.4600	6.7900	6.4300	6.7500	+3.687%	253,649	-43.852%
2026-04-02	6.1400	6.5700	6.1000	6.5100	+3.333%	326,136	-41.782%
2026-04-01	6.0600	6.3600	6.0300	6.3000	+4.651%	387,946	-39.841%
2026-03-31	5.9100	6.1200	5.8700	6.0200	+2.906%	337,385	-37.043%
2026-03-30	5.8000	6.0301	5.7900	5.8500	+1.739%	308,379	-35.214%
2026-03-27	5.7700	5.8000	5.6100	5.7500	-1.709%	275,470	-34.087%
2026-03-26	5.8700	6.1100	5.8100	5.8500	-1.515%	272,285	-35.214%
2026-03-25	5.8900	5.9700	5.7300	5.9400	+2.591%	291,909	-36.195%
2026-03-24	5.6900	6.0900	5.6900	5.7900	+0.871%	479,005	-34.542%
2026-03-23	5.8000	5.9400	5.7250	5.7400	+1.235%	370,811	-33.972%
2026-03-20	5.7200	5.8400	5.5600	5.6700	-0.874%	557,848	-33.157%
2026-03-19	5.3600	5.7900	5.3600	5.7200	+0.882%	577,723	-33.741%
2026-03-18	5.7000	5.9000	5.6200	5.6700	-0.701%	674,734	-33.157%
2026-03-17	5.7000	5.9300	5.6900	5.7100	+0.883%	497,339	-33.625%
2026-03-16	5.8100	6.0950	5.6300	5.6600	-1.565%	451,761	-33.039%
2026-03-13	5.9300	6.0299	5.6500	5.7500	-2.872%	500,285	-34.087%
2026-03-12	5.9000	6.1800	5.9000	5.9200	-1.824%	995,326	-35.980%
2026-03-11	5.3000	6.3998	5.3000	6.0300	+5.052%	1,080,369	-37.148%
2026-03-10	5.8000	6.0000	5.6650	5.7400	-2.712%	620,753	-33.972%
2026-03-09	5.6700	5.9300	5.6000	5.9000	+1.201%	677,502	-35.763%
2026-03-06	5.7600	6.1000	5.6100	5.8300	-1.019%	663,671	-34.991%
2026-03-05	5.4200	6.0000	5.4000	5.8900	+6.510%	916,327	-35.654%
2026-03-04	4.9700	5.8700	4.4400	5.5300	+12.857%	1,778,906	-31.465%
2026-03-03	4.5200	4.9750	4.2700	4.9000	+5.832%	1,409,970	-22.653%
2026-03-02	4.0300	4.6500	3.8300	4.6300	+8.685%	1,541,868	-18.143%
2026-02-27	6.3400	6.4800	4.0617	4.2600	-47.081%	5,763,862	-11.033%
2026-02-26	8.2500	8.3400	7.9400	8.0500	-2.187%	1,364,634	-52.919%
2026-02-25	8.2800	8.2800	8.0600	8.2300	0.000%	167,878	-53.949%
2026-02-24	8.1800	8.4900	8.0930	8.2300	+0.488%	209,900	-53.949%
2026-02-23	8.2500	8.2500	8.0300	8.1900	-1.206%	360,478	-53.724%
2026-02-20	8.2600	8.4600	8.1830	8.2900	-0.480%	222,893	-54.282%
2026-02-19	8.3400	8.4200	8.1900	8.3300	-1.303%	264,368	-54.502%
2026-02-18	8.1700	8.5500	8.0800	8.4400	+2.552%	194,947	-55.095%
2026-02-17	8.3300	8.4050	8.1500	8.2300	-0.843%	210,790	-53.949%
2026-02-13	8.3100	8.5000	8.0250	8.3000	+1.840%	193,680	-54.337%
2026-02-12	8.5000	8.5200	8.0100	8.1500	-2.628%	567,437	-53.497%
2026-02-11	8.5900	8.5900	8.1950	8.3700	-2.448%	219,155	-54.719%
2026-02-10	8.4300	8.7000	8.3800	8.5800	+2.387%	174,375	-55.828%
2026-02-09	8.4800	8.5600	8.2000	8.3800	-1.988%	147,013	-54.773%
2026-02-06	8.2800	8.5900	8.2200	8.5500	+3.636%	301,739	-55.673%
2026-02-05	8.5100	8.5150	8.1000	8.2500	-3.509%	338,371	-54.061%
2026-02-04	8.6000	8.8700	8.3900	8.5500	-0.350%	330,742	-55.673%
2026-02-03	8.9200	9.1800	8.3500	8.5800	-4.667%	536,881	-55.828%
2026-02-02	7.9400	9.2500	7.7400	9.0000	+13.350%	1,528,714	-57.889%
2026-01-30	7.7000	8.0900	7.6550	7.9400	+2.717%	401,751	-52.267%
2026-01-29	7.8100	7.8100	7.6800	7.7300	-0.643%	234,751	-50.970%
2026-01-28	7.9100	7.9100	7.7000	7.7800	-1.144%	597,845	-51.285%
2026-01-27	7.7200	7.8900	7.5700	7.8700	+1.548%	645,995	-51.842%
2026-01-26	7.9000	7.9800	7.7000	7.7500	-2.270%	329,217	-51.097%
2026-01-23	8.0700	8.2000	7.9000	7.9300	-2.340%	247,844	-52.207%
2026-01-22	8.0400	8.2650	7.9601	8.1200	+2.267%	393,220	-53.325%
2026-01-21	7.8700	8.0250	7.7813	7.9400	+1.795%	236,890	-52.267%
2026-01-20	7.9500	8.0900	7.7000	7.8000	-4.878%	336,291	-51.410%
2026-01-16	8.2000	8.3199	8.0600	8.2000	0.000%	171,862	-53.780%
2026-01-15	8.0700	8.4200	7.9200	8.2000	+2.372%	284,298	-53.780%
2026-01-14	8.0300	8.0900	7.8700	8.0100	0.000%	266,658	-52.684%
2026-01-13	8.3300	8.3650	7.8850	8.0100	-4.072%	269,989	-52.684%
2026-01-12	8.2400	8.4300	8.0550	8.3500	+0.481%	416,964	-54.611%
2026-01-09	8.1600	8.3400	7.8000	8.3100	+2.214%	278,056	-54.392%
2026-01-08	8.0900	8.3400	8.0700	8.1300	-0.245%	286,270	-53.383%
2026-01-07	8.2500	8.2900	7.9300	8.1500	-0.731%	304,224	-53.497%
2026-01-06	7.9000	8.2700	7.9000	8.2100	+3.531%	417,333	-53.837%
2026-01-05	8.0400	8.1850	7.7800	7.9300	-1.122%	375,159	-52.207%
2026-01-02	8.2100	8.2400	7.9700	8.0200	-2.552%	441,851	-52.743%
2025-12-31	8.3300	8.3900	8.0900	8.2300	-2.257%	370,849	-53.949%
2025-12-30	8.5600	8.6200	8.3400	8.4200	-1.750%	714,941	-54.988%
2025-12-29	8.6800	8.7900	8.5600	8.5700	-1.945%	1,001,222	-55.776%
2025-12-26	8.6700	8.7900	8.4900	8.7400	+0.460%	467,102	-56.636%
2025-12-24	8.3600	8.7450	8.3000	8.7000	+3.325%	392,980	-56.437%
2025-12-23	7.9500	8.4800	7.8300	8.4200	+5.250%	689,449	-54.988%
2025-12-22	7.7300	8.1500	7.6400	8.0000	+3.896%	868,208	-52.625%
2025-12-19	7.5900	7.8400	7.5600	7.7000	+1.583%	512,466	-50.779%
2025-12-18	7.6800	7.9200	7.5300	7.5800	+0.664%	305,585	-50.000%
2025-12-17	7.4500	7.5800	7.4000	7.5300	+1.346%	446,463	-49.668%
2025-12-16	7.2700	7.5150	7.2700	7.4300	+1.920%	319,985	-48.991%
2025-12-15	7.9500	7.9800	7.2800	7.2900	-8.186%	420,846	-48.011%
2025-12-12	8.1100	8.1850	7.7300	7.9400	-1.244%	780,733	-52.267%
2025-12-11	7.8800	8.1200	7.8599	8.0400	+2.030%	465,771	-52.861%
2025-12-10	7.9000	8.0400	7.7300	7.8800	-1.500%	553,792	-51.904%
2025-12-09	7.1000	8.2300	7.0400	8.0000	+16.959%	2,282,191	-52.625%
2025-12-08	7.1400	7.1400	6.8100	6.8400	-3.390%	316,090	-44.591%
2025-12-05	6.9100	7.3300	6.7300	7.0800	+2.017%	360,833	-46.469%
2025-12-04	6.9200	7.0200	6.7792	6.9400	-0.287%	309,597	-45.389%
2025-12-03	6.9800	7.1400	6.9100	6.9600	-0.571%	288,653	-45.546%
2025-12-02	6.7000	7.1000	6.6500	7.0000	+5.263%	1,028,756	-45.857%
2025-12-01	6.5800	6.7000	6.5100	6.6500	+0.151%	858,235	-43.008%
2025-11-28	6.6000	6.7000	6.5500	6.6400	+0.759%	199,243	-42.922%
2025-11-26	6.4100	6.6800	6.4000	6.5900	+3.454%	619,160	-42.489%
2025-11-25	5.9600	6.4300	5.9600	6.3700	+7.420%	480,336	-40.502%
2025-11-24	5.8500	6.1100	5.7700	5.9300	+0.508%	638,344	-36.088%
2025-11-21	5.5000	6.0400	5.3800	5.9000	+7.468%	880,566	-35.763%
2025-11-20	5.8100	6.0000	5.4900	5.4900	-4.687%	618,928	-30.965%
2025-11-19	5.6500	5.8800	5.6500	5.7600	+2.128%	562,105	-34.201%
2025-11-18	5.7800	5.8300	5.5800	5.6400	-2.759%	762,232	-32.801%
2025-11-17	6.0300	6.1299	5.8000	5.8000	-4.448%	766,555	-34.655%
2025-11-14	6.1900	6.2550	5.9400	6.0700	-4.409%	1,005,250	-37.562%
2025-11-13	6.3400	6.5000	6.2900	6.3500	-0.314%	518,971	-40.315%
2025-11-12	6.3700	6.4900	6.2100	6.3700	+1.595%	1,191,416	-40.502%
2025-11-11	6.3900	6.4100	6.0900	6.2700	-2.031%	1,799,195	-39.553%
2025-11-10	6.5000	6.6000	6.0800	6.4000	0.000%	846,006	-40.781%
2025-11-07	6.9700	6.9700	5.9100	6.4000	+1.587%	1,875,040	-40.781%
2025-11-06	6.5800	6.6800	6.2900	6.3000	-3.817%	798,330	-39.841%
2025-11-05	6.5200	6.6600	6.4500	6.5500	+1.550%	474,318	-42.137%
2025-11-04	6.4700	6.5600	6.3100	6.4500	-2.421%	393,269	-41.240%
2025-11-03	6.7000	6.8000	6.2900	6.6100	-1.637%	568,037	-42.663%
2025-10-31	6.5000	6.8700	6.3402	6.7200	+2.910%	1,267,217	-43.601%
2025-10-30	6.5000	6.7000	6.3550	6.5300	0.000%	555,001	-41.960%
2025-10-29	6.6400	6.7400	6.5200	6.5300	-1.952%	363,846	-41.960%
2025-10-28	6.9400	7.0100	6.6600	6.6600	-4.035%	408,141	-43.093%
2025-10-27	7.0400	7.1997	6.9300	6.9400	-0.573%	380,588	-45.389%
2025-10-24	7.0200	7.0900	6.9400	6.9800	-0.428%	176,286	-45.702%
2025-10-23	6.9500	7.0900	6.8900	7.0100	+0.863%	238,942	-45.934%
2025-10-22	6.9700	7.1700	6.8200	6.9500	-0.997%	278,088	-45.468%
2025-10-21	6.8300	7.1900	6.6400	7.0200	+2.782%	503,859	-46.011%
2025-10-20	6.9800	7.0800	6.6900	6.8300	-0.582%	619,221	-44.510%
2025-10-17	7.0000	7.1500	6.8000	6.8700	-2.966%	521,122	-44.833%
2025-10-16	7.2900	7.5000	7.0200	7.0800	-2.479%	620,293	-46.469%
2025-10-15	7.6700	7.6900	7.2200	7.2600	-3.968%	856,948	-47.796%
2025-10-14	7.3000	7.7500	7.0900	7.5600	+2.162%	457,011	-49.868%
2025-10-13	7.7000	7.7000	7.3800	7.4000	-2.503%	452,537	-48.784%
2025-10-10	7.6200	7.8199	7.4200	7.5900	0.000%	578,180	-50.066%
2025-10-09	7.8700	7.9000	7.5500	7.5900	-3.802%	422,015	-50.066%
2025-10-08	7.6700	7.9700	7.5100	7.8900	+3.408%	407,512	-51.965%
2025-10-07	7.9300	8.0216	7.5200	7.6300	-3.783%	689,879	-50.328%
2025-10-06	8.1200	8.3100	7.8800	7.9300	-1.735%	469,336	-52.207%
2025-10-03	8.0300	8.1931	7.7600	8.0700	+1.128%	466,616	-53.036%
2025-10-02	7.8300	8.0500	7.7900	7.9800	+1.916%	337,425	-52.506%
2025-10-01	7.7600	7.8500	7.6200	7.8300	+0.513%	330,823	-51.596%
2025-09-30	7.7800	7.8350	7.6100	7.7900	-0.511%	304,728	-51.348%
2025-09-29	7.9300	7.9500	7.7200	7.8300	-0.255%	393,167	-51.596%
2025-09-26	7.8700	7.9300	7.7900	7.8500	+0.384%	204,980	-51.720%
2025-09-25	7.9200	8.0800	7.7700	7.8200	-2.857%	427,337	-51.535%
2025-09-24	8.0300	8.3000	7.9100	8.0500	+0.625%	484,987	-52.919%
2025-09-23	8.0300	8.2100	7.9400	8.0000	0.000%	344,349	-52.625%
2025-09-22	7.9500	8.3000	7.9408	8.0000	+1.010%	739,389	-52.625%
2025-09-19	8.1200	8.3500	7.8400	7.9200	-3.415%	667,569	-52.146%
2025-09-18	8.2000	8.3400	8.1200	8.2000	+0.861%	430,789	-53.780%
2025-09-17	8.4100	8.7150	8.0400	8.1300	-3.329%	564,371	-53.383%
2025-09-16	8.7100	8.8100	8.4000	8.4100	-2.775%	774,445	-54.935%
2025-09-15	9.0400	9.0400	8.4270	8.6500	-3.027%	589,184	-56.185%
2025-09-12	8.7300	9.0300	8.6300	8.9200	+1.943%	1,329,734	-57.511%
2025-09-11	8.4400	8.7600	8.3000	8.7500	+4.415%	865,784	-56.686%
2025-09-10	8.2100	8.4700	8.1000	8.3800	+1.823%	641,465	-54.773%
2025-09-09	8.6400	8.6400	8.2000	8.2300	-5.293%	539,292	-53.949%
2025-09-08	8.6700	8.7000	8.4000	8.6900	+2.115%	327,152	-56.387%
2025-09-05	8.5300	8.7800	8.4600	8.5100	-1.047%	426,288	-55.464%
2025-09-04	8.5000	8.6900	8.3301	8.6000	+1.535%	435,859	-55.930%
2025-09-03	8.2100	8.4900	8.1400	8.4700	+2.295%	437,297	-55.254%
2025-09-02	8.2700	8.4400	8.1100	8.2800	-1.546%	574,326	-54.227%
2025-08-29	8.3100	8.5600	8.2700	8.4100	+0.719%	684,298	-54.935%
2025-08-28	8.6500	8.6500	8.2800	8.3500	-2.225%	356,790	-54.611%
2025-08-27	8.5500	8.7200	8.3500	8.5400	-1.386%	633,646	-55.621%
2025-08-26	8.4700	8.7000	8.4100	8.6600	+1.882%	748,940	-56.236%
2025-08-25	8.7000	8.7400	8.3700	8.5000	-3.409%	623,075	-55.412%
2025-08-22	8.8700	9.1200	8.7510	8.8000	+1.617%	790,442	-56.932%
2025-08-21	9.0000	9.1300	8.5300	8.6600	-4.520%	733,372	-56.236%
2025-08-20	9.1100	9.1800	8.9100	9.0700	-0.766%	617,301	-58.214%
2025-08-19	9.2000	9.3900	8.8800	9.1400	+0.772%	780,488	-58.534%
2025-08-18	8.7800	9.1400	8.6900	9.0700	+5.098%	676,043	-58.214%
2025-08-15	8.5000	8.9400	8.4329	8.6300	+2.616%	849,896	-56.083%
2025-08-14	8.3900	8.6550	8.1800	8.4100	-1.291%	894,965	-54.935%
2025-08-13	8.5300	8.7600	8.2700	8.5200	+8.535%	1,279,375	-55.516%
2025-08-12	7.4600	7.9400	7.4500	7.8500	+5.938%	1,040,954	-51.720%
2025-08-11	7.0800	7.6300	7.0800	7.4100	+4.513%	1,847,664	-48.853%
2025-08-08	8.6100	8.6300	6.9700	7.0900	-26.376%	4,583,680	-46.544%
2025-08-07	9.3750	10.2850	9.2500	9.6300	-6.686%	1,740,353	-60.644%
2025-08-06	10.2400	10.4200	10.0550	10.3200	+0.194%	546,331	-63.275%
2025-08-05	10.6900	10.6900	10.3000	10.3000	-2.830%	341,331	-63.204%
2025-08-04	10.3500	10.7100	10.3500	10.6000	+2.913%	352,998	-64.245%
2025-08-01	10.4200	10.6600	9.9200	10.3000	-1.530%	826,011	-63.204%
2025-07-31	10.4500	10.7200	10.3750	10.4600	-0.853%	381,321	-63.767%
2025-07-30	10.4900	10.8250	10.3500	10.5500	+1.345%	309,151	-64.076%
2025-07-29	10.7400	10.8100	10.3500	10.4100	-3.522%	638,135	-63.593%
2025-07-28	10.8900	11.0900	10.7200	10.7900	-0.093%	499,800	-64.875%
2025-07-25	10.6700	10.9100	10.6700	10.8000	+1.695%	451,882	-64.907%
2025-07-24	10.6600	10.9850	10.5800	10.6200	-1.758%	819,763	-64.313%
2025-07-23	10.9500	11.0250	10.6700	10.8100	-0.826%	571,897	-64.940%
2025-07-22	10.8500	11.0000	10.6500	10.9000	+1.113%	567,835	-65.229%
2025-07-21	11.1200	11.1400	10.4050	10.7800	-2.089%	890,462	-64.842%
2025-07-18	10.6700	11.0300	10.4100	11.0100	+4.064%	668,760	-65.577%
2025-07-17	10.1200	10.6750	10.0024	10.5800	+4.339%	434,931	-64.178%
2025-07-16	10.2500	10.4700	9.9600	10.1400	+0.198%	328,471	-62.623%
2025-07-15	10.6400	10.7400	10.0001	10.1200	-4.887%	551,493	-62.549%
2025-07-14	10.4000	10.6969	10.1200	10.6400	+2.308%	620,950	-64.380%
2025-07-11	10.1900	10.4900	10.0250	10.4000	+0.580%	541,755	-63.558%
2025-07-10	9.9700	10.7700	9.8118	10.3400	+3.815%	1,001,914	-63.346%
2025-07-09	10.0100	10.2400	9.7754	9.9600	-0.400%	835,011	-61.948%
2025-07-08	9.5200	10.0100	9.1100	10.0000	+6.045%	859,908	-62.100%
2025-07-07	9.9100	10.0050	8.8550	9.4300	-6.634%	1,401,175	-59.809%
2025-07-03	9.0600	10.1390	8.9800	10.1000	+35.389%	2,684,045	-62.475%
2025-07-02	7.4100	7.5400	7.2600	7.4600	+1.221%	1,739,499	-49.196%
2025-07-01	7.3700	7.7450	7.3600	7.3700	-1.602%	642,660	-48.575%
2025-06-30	7.6500	7.7200	7.3900	7.4900	-1.447%	527,729	-49.399%
2025-06-27	7.6200	7.6900	7.4700	7.6000	-0.524%	849,069	-50.132%
2025-06-26	7.7600	7.7700	7.5600	7.6400	-1.164%	367,994	-50.393%
2025-06-25	8.0600	8.0900	7.6200	7.7300	-2.889%	320,905	-50.970%
2025-06-24	8.1100	8.2150	7.9000	7.9600	0.000%	726,213	-52.387%
2025-06-23	7.7800	8.0800	7.5400	7.9600	+2.051%	927,643	-52.387%
2025-06-20	8.1500	8.2650	7.7200	7.8000	-3.465%	663,324	-51.410%
2025-06-18	7.8300	8.2000	7.8300	8.0800	+3.061%	350,949	-53.094%
2025-06-17	8.2000	8.3557	7.8000	7.8400	-5.656%	566,633	-51.658%
2025-06-16	8.3400	8.5250	8.2550	8.3100	+1.714%	358,558	-54.392%
2025-06-13	8.6000	8.6900	8.1400	8.1700	-7.053%	447,988	-53.611%
2025-06-12	8.6700	8.8800	8.5800	8.7900	+1.501%	397,749	-56.883%
2025-06-11	9.2700	9.2700	8.6600	8.6600	-4.626%	709,866	-56.236%
2025-06-10	9.4300	9.4300	8.9801	9.0800	-2.888%	296,561	-58.260%
2025-06-09	9.6000	9.6400	9.3250	9.3500	-1.475%	265,231	-59.465%
2025-06-06	9.6300	9.7050	9.3300	9.4900	0.000%	315,236	-60.063%
2025-06-05	9.5700	9.7300	9.3600	9.4900	-0.732%	274,681	-60.063%
2025-06-04	9.1700	9.5800	9.0700	9.5600	+4.367%	407,315	-60.356%
2025-06-03	9.1400	9.2600	9.0500	9.1600	-0.651%	301,414	-58.624%
2025-06-02	9.2800	9.2800	8.8400	9.2200	+2.331%	577,667	-58.894%
2025-05-30	9.2100	9.3767	9.0000	9.0100	-2.700%	557,970	-57.936%
2025-05-29	9.0200	9.3699	8.8150	9.2600	+5.950%	826,801	-59.071%
2025-05-28	9.1900	9.1900	8.4700	8.7400	-4.481%	643,783	-56.636%
2025-05-27	8.5600	9.1800	8.4401	9.1500	+8.929%	523,203	-58.579%
2025-05-23	8.2600	8.4600	8.1650	8.4000	0.000%	293,684	-54.881%
2025-05-22	8.2200	8.5350	8.1300	8.4000	+1.449%	636,372	-54.881%
2025-05-21	8.4900	8.6400	8.1750	8.2800	-4.056%	431,970	-54.227%
2025-05-20	8.8800	8.9700	8.5901	8.6300	-2.925%	374,371	-56.083%
2025-05-19	9.0300	9.1850	8.7900	8.8900	-3.159%	865,967	-57.368%
2025-05-16	8.9000	9.3400	8.7900	9.1800	+4.914%	802,344	-58.715%
2025-05-15	8.9500	8.9500	7.6100	8.7500	-10.987%	2,530,066	-56.686%
2025-05-14	9.5200	9.9100	9.1200	9.8300	+4.352%	725,942	-61.445%
2025-05-13	9.0000	9.5900	8.8900	9.4200	+5.843%	826,475	-59.766%
2025-05-12	8.5700	9.4150	8.5700	8.9000	+9.337%	1,228,754	-57.416%
2025-05-09	8.1800	8.5200	7.7733	8.1400	-6.437%	2,048,425	-53.440%
2025-05-08	8.6000	9.0498	8.4500	8.7000	+2.959%	872,299	-56.437%
2025-05-07	8.2900	8.4900	8.1600	8.4500	+2.923%	507,853	-55.148%
2025-05-06	8.4500	8.4800	8.0700	8.2100	-3.638%	518,057	-53.837%
2025-05-05	8.5700	8.6350	8.3300	8.5200	-1.389%	559,939	-55.516%
2025-05-02	8.3500	8.7500	8.3500	8.6400	+4.727%	437,656	-56.134%
2025-05-01	8.2900	8.4500	8.1900	8.2500	-1.434%	521,373	-54.061%
2025-04-30	8.2100	8.4200	7.9900	8.3700	-0.476%	551,452	-54.719%
2025-04-29	8.2100	8.5800	8.2100	8.4100	+1.693%	914,947	-54.935%
2025-04-28	7.7900	8.3300	7.7805	8.2700	+5.890%	513,202	-54.172%
2025-04-25	7.7300	7.9200	7.5350	7.8100	+1.035%	406,006	-51.472%
2025-04-24	7.4700	7.7700	7.4400	7.7300	+3.758%	512,626	-50.970%
2025-04-23	7.5000	7.9000	7.4500	7.4500	+3.472%	548,071	-49.128%
2025-04-22	7.1600	7.4000	7.0400	7.2000	+1.266%	381,179	-47.361%
2025-04-21	7.2600	7.4550	6.9650	7.1100	-3.659%	588,642	-46.695%
2025-04-17	7.5400	7.9000	7.3700	7.3800	-1.992%	614,239	-48.645%
2025-04-16	7.4600	7.7700	7.4200	7.5300	+0.400%	634,786	-49.668%
2025-04-15	7.5100	7.5900	7.2800	7.5000	+0.402%	639,504	-49.467%
2025-04-14	7.4700	7.6300	7.2300	7.4700	+1.633%	593,052	-49.264%
2025-04-11	7.3000	7.5763	7.0150	7.3500	+0.962%	473,215	-48.435%
2025-04-10	7.5600	7.7800	7.2450	7.2800	-6.065%	505,690	-47.940%
2025-04-09	7.1900	8.1700	6.6400	7.7500	+8.392%	856,111	-51.097%
2025-04-08	7.4300	7.5565	6.7500	7.1500	-0.279%	732,225	-46.993%
2025-04-07	7.2200	7.7650	6.9400	7.1700	-4.781%	848,981	-47.141%
2025-04-04	7.6900	7.7700	7.1400	7.5300	-6.227%	726,924	-49.668%
2025-04-03	7.5300	8.0400	7.3000	8.0300	-1.593%	1,023,754	-52.802%
2025-04-02	7.8000	8.2900	7.8000	8.1600	+2.642%	807,896	-53.554%
2025-04-01	8.2200	8.4000	7.7000	7.9500	-4.562%	943,256	-52.327%

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

XPOF
Xponential Fitness, Inc.
stock NYSE