Get the Stockscreener App
8.80
1.90%
-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 May 17, 2024, is $8.80.
- 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 $7.40 on May 13, 2024. Since then, Xponential Fitness Inc's stock price has risen over 18.92% to $8.80 now.
- The 52-week high stock price for XPOF is $29.16, representing a 231.36% increase from the current share price, occurred on June 14, 2023.
- The 52-week low stock price for XPOF is $7.40, indicating a -15.91% decrease from the current share price, occurred on May 13, 2024.
- The closing price of Xponential Fitness Inc (XPOF) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $8.96 | $8.52 | $0.4353 | 1,040,529.0 | -1.90% |
| May 16, 2024 | $9.06 | $8.69 | $0.37 | 894,948.0 | +1.47% |
| May 15, 2024 | $9.24 | $8.42 | $0.82 | 1,272,635.0 | -0.34% |
| May 14, 2024 | $9.73 | $8.27 | $1.46 | 2,948,888.0 | -6.04% |
| May 13, 2024 | $9.58 | $7.40 | $2.18 | 4,049,887.0 | +11.32% |
| May 10, 2024 | $12.36 | $7.49 | $4.87 | 3,092,193.0 | -31.45% |
| May 09, 2024 | $12.43 | $11.87 | $0.56 | 367,109.0 | +3.34% |
| May 08, 2024 | $11.97 | $11.62 | $0.3541 | 589,548.0 | +0.42% |
| May 07, 2024 | $12.49 | $11.68 | $0.81 | 967,743.0 | -2.05% |
| May 06, 2024 | $12.56 | $11.64 | $0.92 | 572,106.0 | +5.55% |
| May 03, 2024 | $13.71 | $11.22 | $2.49 | 1,694,600.0 | -14.15% |
| May 02, 2024 | $13.49 | $12.84 | $0.655 | 1,051,430.0 | +3.23% |
| May 01, 2024 | $13.55 | $12.41 | $1.14 | 732,317.0 | +2.04% |
| Apr 30, 2024 | $13.19 | $12.63 | $0.56 | 534,042.0 | -1.92% |
| Apr 29, 2024 | $13.44 | $12.80 | $0.64 | 455,854.0 | +1.48% |
| Apr 26, 2024 | $13.04 | $12.37 | $0.67 | 460,126.0 | +2.73% |
| Apr 25, 2024 | $12.57 | $12.13 | $0.435 | 560,088.0 | -0.64% |
| Apr 24, 2024 | $12.83 | $12.43 | $0.40 | 559,033.0 | -0.32% |
| Apr 23, 2024 | $12.94 | $12.47 | $0.47 | 1,478,671.0 | -0.87% |
| Apr 22, 2024 | $13.18 | $12.44 | $0.74 | 1,043,355.0 | -3.42% |
| Apr 19, 2024 | $13.61 | $12.99 | $0.62 | 536,059.0 | +0.31% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $13.71 | $7.40 | $6.31 | 20,314,462.0 | -30.98% |
| 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% |
Xponential Fitness Inc Stock (XPOF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.97 | $8.30 | $6.67 | 22,122,071.0 | -5.64% |
| Nov, 2023 | $15.25 | $11.31 | $3.94 | 13,221,523.0 | -4.27% |
| Oct, 2023 | $16.00 | $13.64 | $2.36 | 8,547,906.0 | -7.94% |
| Sep, 2023 | $23.74 | $15.20 | $8.54 | 17,990,748.0 | -28.44% |
| Aug, 2023 | $24.00 | $19.13 | $4.87 | 17,058,372.0 | +2.56% |
| Jul, 2023 | $21.35 | $16.40 | $4.95 | 16,587,366.0 | +22.43% |
| Jun, 2023 | $29.16 | $14.51 | $14.65 | 36,806,844.0 | -34.88% |
| May, 2023 | $33.58 | $24.66 | $8.92 | 12,415,884.0 | -19.92% |
| Apr, 2023 | $33.51 | $28.30 | $5.21 | 9,384,460.0 | +8.85% |
| Mar, 2023 | $30.70 | $24.55 | $6.14 | 15,497,214.0 | +19.69% |
| Feb, 2023 | $28.59 | $23.19 | $5.40 | 12,540,293.0 | -7.61% |
| Jan, 2023 | $28.32 | $22.01 | $6.31 | 6,361,308.0 | +19.84% |
Xponential Fitness Inc Stock (XPOF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.83 | $20.67 | $3.16 | 4,579,006.0 | +3.57% |
| Nov, 2022 | $23.00 | $16.97 | $6.03 | 5,582,946.0 | +14.42% |
| Oct, 2022 | $20.78 | $17.89 | $2.89 | 3,529,956.0 | +5.97% |
| Sep, 2022 | $21.31 | $17.17 | $4.14 | 3,608,826.0 | -0.38% |
| Aug, 2022 | $20.73 | $14.12 | $6.61 | 3,595,985.0 | +23.52% |
| Jul, 2022 | $14.98 | $12.22 | $2.76 | 2,673,170.0 | +18.15% |
| Jun, 2022 | $19.00 | $11.20 | $7.80 | 6,161,546.0 | -33.47% |
| May, 2022 | $21.69 | $13.37 | $8.32 | 8,373,150.0 | -8.88% |
| Apr, 2022 | $25.49 | $20.17 | $5.32 | 11,636,449.0 | -11.60% |
| Mar, 2022 | $26.90 | $17.51 | $9.39 | 5,455,753.0 | +11.94% |
| Feb, 2022 | $21.99 | $16.37 | $5.62 | 2,451,095.0 | +19.93% |
| Jan, 2022 | $22.48 | $12.90 | $9.58 | 4,459,083.0 | -14.58% |
0.41%
0.67%
Cap:
|
Volume (24h):