Get the Stockscreener App
5.72
1.06%
0.06
Pre-market:
5.71
-0.010
-0.17%
Xponential Fitness Inc Stock (XPOF) Price History
The historical daily chart and data for Xponential Fitness Inc stock (XPOF), show that the latest closing stock price as of June 02, 2026, is $5.72.
- Xponential Fitness Inc all-time high stock price is $33.58, occurred on May 01, 2023.
- The lowest Xponential Fitness Inc stock price recorded was $3.83 on March 02, 2026. Since then, Xponential Fitness Inc's stock price has risen over 49.35% to $5.72 now.
- The 52-week high stock price for XPOF is $11.14, representing a 94.76% increase from the current share price, occurred on July 21, 2025.
- The 52-week low stock price for XPOF is $3.83, indicating a -33.04% decrease from the current share price, occurred on March 02, 2026.
- The closing price of Xponential Fitness Inc (XPOF) stock in the beginning of 2025 was $20.82. The stock closed the year at $22.93, a gain of over 10.13% for the year.
The table below shows more information about XPOF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 02, 2026 | $5.75 | $5.54 | $0.21 | 577,499.0 | +1.06% |
| Jun 01, 2026 | $5.77 | $5.35 | $0.42 | 588,880.0 | +3.10% |
| May 29, 2026 | $5.85 | $5.49 | $0.36 | 663,571.0 | -5.67% |
| May 28, 2026 | $6.02 | $5.75 | $0.27 | 306,036.0 | +0.17% |
| May 27, 2026 | $6.12 | $5.71 | $0.4049 | 497,776.0 | +0.69% |
| May 26, 2026 | $5.94 | $5.71 | $0.23 | 565,904.0 | +1.05% |
| May 22, 2026 | $6.10 | $5.68 | $0.42 | 1,132,327.0 | +2.33% |
| May 21, 2026 | $5.68 | $5.19 | $0.49 | 1,385,484.0 | +2.01% |
| May 20, 2026 | $5.85 | $5.11 | $0.7374 | 2,074,529.0 | +13.25% |
| May 19, 2026 | $4.86 | $4.42 | $0.44 | 1,045,653.0 | +5.69% |
| May 18, 2026 | $4.81 | $4.57 | $0.244 | 635,049.0 | -4.59% |
| May 15, 2026 | $5.17 | $4.74 | $0.4299 | 598,081.0 | -6.26% |
| May 14, 2026 | $5.32 | $5.01 | $0.31 | 408,681.0 | +0.20% |
| May 13, 2026 | $5.36 | $4.94 | $0.42 | 660,570.0 | -0.58% |
| May 12, 2026 | $5.66 | $5.05 | $0.61 | 776,130.0 | -0.97% |
| May 11, 2026 | $5.67 | $5.08 | $0.595 | 654,500.0 | -7.50% |
| May 08, 2026 | $6.25 | $5.46 | $0.79 | 1,652,707.0 | -14.37% |
| May 07, 2026 | $6.73 | $6.46 | $0.27 | 721,515.0 | -1.36% |
| May 06, 2026 | $6.68 | $6.49 | $0.19 | 441,766.0 | +1.69% |
| May 05, 2026 | $6.86 | $6.46 | $0.40 | 556,137.0 | -2.10% |
Xponential Fitness Inc Stock (XPOF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xponential Fitness Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XPOF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xponential Fitness Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xponential Fitness Inc Stock (XPOF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $5.77 | $5.35 | $0.42 | 1,743,878.0 | +4.19% |
| May, 2026 | $6.86 | $4.42 | $2.44 | 15,452,861.0 | -16.57% |
| Apr, 2026 | $7.70 | $6.03 | $1.67 | 7,716,305.0 | +9.30% |
| Mar, 2026 | $6.40 | $3.83 | $2.57 | 15,221,743.0 | +41.31% |
| Feb, 2026 | $9.25 | $4.06 | $5.19 | 12,991,036.0 | -46.35% |
| Jan, 2026 | $8.43 | $7.57 | $0.86 | 6,697,535.0 | -3.52% |
Xponential Fitness Inc Stock (XPOF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.79 | $6.51 | $2.28 | 12,192,061.0 | +26.81% |
| Nov, 2025 | $6.97 | $5.38 | $1.59 | 14,964,880.0 | -1.19% |
| Oct, 2025 | $8.31 | $6.34 | $1.97 | 11,356,315.0 | -13.74% |
| Sep, 2025 | $9.04 | $7.61 | $1.43 | 11,374,664.0 | -7.37% |
| Aug, 2025 | $10.71 | $6.97 | $3.74 | 20,791,174.0 | -19.60% |
| Jul, 2025 | $11.14 | $7.26 | $3.88 | 16,913,098.0 | +39.65% |
| Jun, 2025 | $9.73 | $7.39 | $2.34 | 9,648,319.0 | -16.87% |
| May, 2025 | $9.91 | $7.61 | $2.30 | 16,711,445.0 | +7.65% |
| Apr, 2025 | $8.58 | $6.64 | $1.94 | 13,623,798.0 | +0.48% |
| Mar, 2025 | $13.91 | $7.21 | $6.70 | 24,697,661.0 | -36.94% |
| Feb, 2025 | $18.87 | $12.61 | $6.26 | 7,987,771.0 | -21.04% |
| Jan, 2025 | $17.49 | $13.48 | $4.01 | 7,612,779.0 | +24.39% |
Xponential Fitness Inc Stock (XPOF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.12 | $12.57 | $3.55 | 6,769,617.0 | -14.11% |
| Nov, 2024 | $16.78 | $11.37 | $5.41 | 14,029,266.0 | +24.41% |
| Oct, 2024 | $13.38 | $11.35 | $2.03 | 5,640,549.0 | -1.21% |
| Sep, 2024 | $14.36 | $12.11 | $2.25 | 7,578,869.0 | -4.02% |
| Aug, 2024 | $17.56 | $9.00 | $8.56 | 14,895,157.0 | -24.75% |
| Jul, 2024 | $18.95 | $15.05 | $3.90 | 11,269,468.0 | +10.06% |
| Jun, 2024 | $16.56 | $9.02 | $7.54 | 15,984,634.0 | +72.19% |
| May, 2024 | $13.71 | $7.40 | $6.31 | 26,765,263.0 | -28.94% |
| Apr, 2024 | $16.78 | $12.13 | $4.64 | 12,875,308.0 | -22.91% |
| Mar, 2024 | $17.00 | $10.85 | $6.15 | 19,648,356.0 | +64.09% |
| Feb, 2024 | $11.54 | $9.25 | $2.29 | 11,612,357.0 | -8.86% |
| Jan, 2024 | $12.99 | $10.87 | $2.12 | 10,265,527.0 | -14.20% |
0.17%
0.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):