Get the Stockscreener App
7.6956
2.47%
-0.1944
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 October 09, 2025, is $7.6956.
- 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 $6.64 on April 09, 2025. Since then, Xponential Fitness Inc's stock price has risen over 15.90% to $7.6956 now.
- The 52-week high stock price for XPOF is $18.87, representing a 145.21% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for XPOF is $6.64, indicating a -13.72% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Xponential Fitness Inc (XPOF) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 09, 2025 | $7.90 | $7.59 | $0.305 | 298,032.0 | -2.47% |
| Oct 08, 2025 | $7.97 | $7.51 | $0.46 | 407,512.0 | +3.41% |
| Oct 07, 2025 | $8.02 | $7.52 | $0.5016 | 689,585.0 | -3.78% |
| Oct 06, 2025 | $8.31 | $7.88 | $0.43 | 469,336.0 | -1.73% |
| Oct 03, 2025 | $8.19 | $7.76 | $0.4331 | 466,616.0 | +1.13% |
| Oct 02, 2025 | $8.05 | $7.79 | $0.26 | 337,425.0 | +1.92% |
| Oct 01, 2025 | $7.85 | $7.62 | $0.23 | 330,823.0 | +0.51% |
| Sep 30, 2025 | $7.83 | $7.61 | $0.225 | 304,716.0 | -0.51% |
| Sep 29, 2025 | $7.95 | $7.72 | $0.23 | 392,444.0 | -0.25% |
| Sep 26, 2025 | $7.93 | $7.79 | $0.14 | 199,522.0 | +0.38% |
| Sep 25, 2025 | $8.08 | $7.77 | $0.31 | 416,795.0 | -2.86% |
| Sep 24, 2025 | $8.30 | $7.91 | $0.39 | 484,530.0 | +0.63% |
| Sep 23, 2025 | $8.21 | $7.94 | $0.27 | 334,688.0 | +0.00% |
| Sep 22, 2025 | $8.30 | $7.94 | $0.3592 | 641,178.0 | +1.01% |
| Sep 19, 2025 | $8.35 | $7.84 | $0.51 | 666,917.0 | -3.41% |
| Sep 18, 2025 | $8.34 | $8.12 | $0.22 | 430,768.0 | +0.86% |
| Sep 17, 2025 | $8.71 | $8.04 | $0.675 | 564,310.0 | -3.33% |
| Sep 16, 2025 | $8.81 | $8.40 | $0.41 | 774,437.0 | -2.77% |
| Sep 15, 2025 | $9.04 | $8.43 | $0.613 | 588,682.0 | -3.03% |
| Sep 12, 2025 | $9.03 | $8.63 | $0.40 | 1,329,234.0 | +1.94% |
| Sep 11, 2025 | $8.76 | $8.30 | $0.46 | 865,784.0 | +4.42% |
| Sep 10, 2025 | $8.47 | $8.10 | $0.37 | 641,465.0 | +1.82% |
| Sep 09, 2025 | $8.64 | $8.20 | $0.44 | 539,287.0 | -5.29% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $8.31 | $7.51 | $0.80 | 2,999,329.0 | -1.22% |
| 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% |
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% |
0.71%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):