Get the Stockscreener App
10.40
0.58%
0.06
After Hours:
10.40
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 July 11, 2025, is $10.40.
- 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 56.63% to $10.40 now.
- The 52-week high stock price for XPOF is $18.95, representing a 82.21% increase from the current share price, occurred on July 18, 2024.
- The 52-week low stock price for XPOF is $6.64, indicating a -36.15% 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $10.49 | $10.03 | $0.465 | 541,755.0 | +0.58% |
| Jul 10, 2025 | $10.77 | $9.81 | $0.9582 | 1,001,367.0 | +3.82% |
| Jul 09, 2025 | $10.24 | $9.78 | $0.4646 | 834,992.0 | -0.40% |
| Jul 08, 2025 | $10.01 | $9.11 | $0.90 | 858,986.0 | +6.04% |
| Jul 07, 2025 | $10.01 | $8.86 | $1.15 | 1,399,807.0 | -6.63% |
| Jul 03, 2025 | $10.14 | $8.98 | $1.16 | 2,684,045.0 | +35.39% |
| Jul 02, 2025 | $7.54 | $7.26 | $0.28 | 1,512,933.0 | +1.22% |
| Jul 01, 2025 | $7.75 | $7.36 | $0.385 | 642,659.0 | -1.60% |
| Jun 30, 2025 | $7.72 | $7.39 | $0.33 | 527,729.0 | -1.45% |
| Jun 27, 2025 | $7.69 | $7.47 | $0.22 | 849,069.0 | -0.52% |
| Jun 26, 2025 | $7.77 | $7.56 | $0.21 | 367,565.0 | -1.16% |
| Jun 25, 2025 | $8.09 | $7.62 | $0.47 | 320,905.0 | -2.89% |
| Jun 24, 2025 | $8.21 | $7.90 | $0.315 | 726,208.0 | +0.00% |
| Jun 23, 2025 | $8.08 | $7.54 | $0.54 | 927,643.0 | +2.05% |
| Jun 20, 2025 | $8.27 | $7.72 | $0.545 | 662,960.0 | -3.47% |
| Jun 18, 2025 | $8.20 | $7.83 | $0.37 | 350,949.0 | +3.06% |
| Jun 17, 2025 | $8.36 | $7.80 | $0.5557 | 566,432.0 | -5.66% |
| Jun 16, 2025 | $8.53 | $8.26 | $0.27 | 357,450.0 | +1.71% |
| Jun 13, 2025 | $8.69 | $8.14 | $0.55 | 447,459.0 | -7.05% |
| Jun 12, 2025 | $8.88 | $8.58 | $0.30 | 397,652.0 | +1.50% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $10.77 | $7.26 | $3.51 | 10,018,299.0 | +38.85% |
| 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% |
3.87%
1.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):