Get the Stockscreener App
8.40
14.65%
-1.43
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 15, 2025, is $8.40.
- 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 26.51% to $8.40 now.
- The 52-week high stock price for XPOF is $18.95, representing a 125.59% increase from the current share price, occurred on July 18, 2024.
- The 52-week low stock price for XPOF is $6.64, indicating a -20.95% 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 |
|---|---|---|---|---|---|
| May 15, 2025 | $8.95 | $7.61 | $1.34 | 1,916,924.0 | -14.75% |
| May 14, 2025 | $9.91 | $9.12 | $0.79 | 725,813.0 | +4.35% |
| May 13, 2025 | $9.59 | $8.89 | $0.70 | 826,475.0 | +5.84% |
| May 12, 2025 | $9.41 | $8.57 | $0.845 | 1,228,719.0 | +9.34% |
| May 09, 2025 | $8.52 | $7.77 | $0.7467 | 2,047,819.0 | -6.44% |
| May 08, 2025 | $9.05 | $8.45 | $0.5998 | 868,900.0 | +2.96% |
| May 07, 2025 | $8.49 | $8.16 | $0.33 | 507,853.0 | +2.92% |
| May 06, 2025 | $8.48 | $8.07 | $0.41 | 518,052.0 | -3.64% |
| May 05, 2025 | $8.63 | $8.33 | $0.305 | 559,923.0 | -1.39% |
| May 02, 2025 | $8.75 | $8.35 | $0.40 | 437,636.0 | +4.73% |
| May 01, 2025 | $8.45 | $8.19 | $0.26 | 521,373.0 | -1.43% |
| Apr 30, 2025 | $8.42 | $7.99 | $0.43 | 551,305.0 | -0.48% |
| Apr 29, 2025 | $8.58 | $8.21 | $0.37 | 914,947.0 | +1.69% |
| Apr 28, 2025 | $8.33 | $7.78 | $0.5495 | 513,179.0 | +5.89% |
| Apr 25, 2025 | $7.92 | $7.54 | $0.385 | 406,000.0 | +1.03% |
| Apr 24, 2025 | $7.77 | $7.44 | $0.33 | 512,626.0 | +3.76% |
| Apr 23, 2025 | $7.90 | $7.45 | $0.45 | 548,071.0 | +3.47% |
| Apr 22, 2025 | $7.40 | $7.04 | $0.36 | 381,178.0 | +1.27% |
| Apr 21, 2025 | $7.46 | $6.96 | $0.49 | 588,642.0 | -3.66% |
| Apr 17, 2025 | $7.90 | $7.37 | $0.53 | 614,205.0 | -1.99% |
| Apr 16, 2025 | $7.77 | $7.42 | $0.35 | 634,774.0 | +0.40% |
| Apr 15, 2025 | $7.59 | $7.28 | $0.31 | 499,364.0 | +0.40% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $9.91 | $7.61 | $2.30 | 10,159,487.0 | +0.12% |
| 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% |
3.23%
3.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):