Get the Stockscreener App
8.80
1.62%
0.14
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 August 22, 2025, 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 $6.64 on April 09, 2025. Since then, Xponential Fitness Inc's stock price has risen over 32.53% to $8.80 now.
- The 52-week high stock price for XPOF is $18.87, representing a 114.43% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for XPOF is $6.64, indicating a -24.55% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $9.12 | $8.75 | $0.369 | 790,328.0 | +1.62% |
| Aug 21, 2025 | $9.13 | $8.53 | $0.60 | 733,372.0 | -4.52% |
| Aug 20, 2025 | $9.18 | $8.91 | $0.27 | 617,107.0 | -0.77% |
| Aug 19, 2025 | $9.39 | $8.88 | $0.51 | 780,466.0 | +0.77% |
| Aug 18, 2025 | $9.14 | $8.69 | $0.45 | 675,669.0 | +5.10% |
| Aug 15, 2025 | $8.94 | $8.43 | $0.5071 | 848,294.0 | +2.62% |
| Aug 14, 2025 | $8.65 | $8.18 | $0.475 | 891,520.0 | -1.29% |
| Aug 13, 2025 | $8.76 | $8.27 | $0.49 | 1,275,655.0 | +8.54% |
| Aug 12, 2025 | $7.94 | $7.45 | $0.49 | 1,039,948.0 | +5.94% |
| Aug 11, 2025 | $7.63 | $7.08 | $0.55 | 1,847,649.0 | +4.51% |
| Aug 08, 2025 | $8.63 | $6.97 | $1.66 | 4,581,523.0 | -26.38% |
| Aug 07, 2025 | $10.29 | $9.25 | $1.04 | 1,651,914.0 | -6.69% |
| Aug 06, 2025 | $10.42 | $10.05 | $0.365 | 546,331.0 | +0.19% |
| Aug 05, 2025 | $10.69 | $10.30 | $0.39 | 341,331.0 | -2.83% |
| Aug 04, 2025 | $10.71 | $10.35 | $0.36 | 352,998.0 | +2.91% |
| Aug 01, 2025 | $10.66 | $9.92 | $0.74 | 825,987.0 | -1.53% |
| Jul 31, 2025 | $10.72 | $10.38 | $0.345 | 381,321.0 | -0.85% |
| Jul 30, 2025 | $10.82 | $10.35 | $0.475 | 309,151.0 | +1.34% |
| Jul 29, 2025 | $10.81 | $10.35 | $0.46 | 637,989.0 | -3.52% |
| Jul 28, 2025 | $11.09 | $10.72 | $0.37 | 499,800.0 | -0.09% |
| Jul 25, 2025 | $10.91 | $10.67 | $0.24 | 451,853.0 | +1.69% |
| Jul 24, 2025 | $10.98 | $10.58 | $0.405 | 819,709.0 | -1.76% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $10.71 | $6.97 | $3.74 | 18,590,420.0 | -15.87% |
| 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% |
1.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):