Get the Stockscreener App
5.53
12.86%
0.63
After Hours:
4.79
-0.74
-13.38%
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 March 04, 2026, is $5.53.
- 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 $4.0617 on February 27, 2026. Since then, Xponential Fitness Inc's stock price has risen over 36.15% to $5.53 now.
- The 52-week high stock price for XPOF is $13.91, representing a 151.54% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for XPOF is $4.0617, indicating a -26.55% decrease from the current share price, occurred on February 27, 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $5.87 | $4.44 | $1.43 | 1,778,859.0 | +12.86% |
| Mar 03, 2026 | $4.97 | $4.27 | $0.705 | 1,386,960.0 | +5.83% |
| Mar 02, 2026 | $4.65 | $3.83 | $0.82 | 1,540,340.0 | +8.69% |
| Feb 27, 2026 | $6.48 | $4.06 | $2.42 | 5,736,971.0 | -47.08% |
| Feb 26, 2026 | $8.34 | $7.94 | $0.40 | 1,294,944.0 | -2.19% |
| Feb 25, 2026 | $8.28 | $8.06 | $0.22 | 167,878.0 | +0.00% |
| Feb 24, 2026 | $8.49 | $8.09 | $0.397 | 209,899.0 | +0.49% |
| Feb 23, 2026 | $8.25 | $8.03 | $0.22 | 360,478.0 | -1.21% |
| Feb 20, 2026 | $8.46 | $8.18 | $0.277 | 222,888.0 | -0.48% |
| Feb 19, 2026 | $8.42 | $8.19 | $0.23 | 264,368.0 | -1.30% |
| Feb 18, 2026 | $8.55 | $8.08 | $0.47 | 194,947.0 | +2.55% |
| Feb 17, 2026 | $8.40 | $8.15 | $0.255 | 210,790.0 | -0.84% |
| Feb 13, 2026 | $8.50 | $8.03 | $0.475 | 193,658.0 | +1.84% |
| Feb 12, 2026 | $8.52 | $8.01 | $0.51 | 567,388.0 | -2.63% |
| Feb 11, 2026 | $8.59 | $8.20 | $0.395 | 219,151.0 | -2.45% |
| Feb 10, 2026 | $8.70 | $8.38 | $0.32 | 174,375.0 | +2.39% |
| Feb 09, 2026 | $8.56 | $8.20 | $0.36 | 145,658.0 | -1.99% |
| Feb 06, 2026 | $8.59 | $8.22 | $0.37 | 301,739.0 | +3.64% |
| Feb 05, 2026 | $8.52 | $8.10 | $0.415 | 338,342.0 | -3.51% |
| Feb 04, 2026 | $8.87 | $8.39 | $0.48 | 330,730.0 | -0.35% |
| Feb 03, 2026 | $9.18 | $8.35 | $0.83 | 536,308.0 | -4.67% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $5.87 | $3.83 | $2.04 | 6,485,018.0 | +29.81% |
| 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% |
0.53%
1.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):