Xponential Fitness Inc (XPOF) Historical Stock Data
11.53 ↓1.90 (-14.15%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XPOF is down -0.80% a day on average. There have been 13 days where Xponential Fitness Inc closed green and 17 days where XPOF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 13.17 | 11.53 | ↓$1.64 (-12.45%) | 11.22 | 13.71 | 1.69M |
| 2024-05-02 | 13.28 | 13.43 | ↑$0.15 (1.13%) | 12.84 | 13.49 | 1.06M |
| 2024-05-01 | 12.68 | 13.01 | ↑$0.33 (2.60%) | 12.41 | 13.55 | 662.78K |
| 2024-04-30 | 13.00 | 12.75 | ↓$0.25 (-1.92%) | 12.63 | 13.15 | 549.26K |
| 2024-04-29 | 12.89 | 13.00 | ↑$0.11 (0.85%) | 12.80 | 13.44 | 446.09K |
| 2024-04-26 | 12.50 | 12.81 | ↑$0.31 (2.48%) | 12.37 | 13.04 | 457.22K |
| 2024-04-25 | 12.29 | 12.47 | ↑$0.18 (1.46%) | 12.14 | 12.57 | 555.03K |
| 2024-04-24 | 12.59 | 12.55 | ↓$0.04 (-0.32%) | 12.43 | 12.83 | 562.13K |
| 2024-04-23 | 12.77 | 12.59 | ↓$0.18 (-1.41%) | 12.47 | 12.94 | 1.46M |
| 2024-04-22 | 13.09 | 12.70 | ↓$0.39 (-2.98%) | 12.44 | 13.18 | 1.03M |
| 2024-04-19 | 12.99 | 13.15 | ↑$0.16 (1.23%) | 12.99 | 13.61 | 525.59K |
| 2024-04-18 | 13.26 | 13.11 | ↓$0.15 (-1.13%) | 12.73 | 13.32 | 603.95K |
| 2024-04-17 | 13.70 | 13.18 | ↓$0.52 (-3.80%) | 12.99 | 13.77 | 663.40K |
| 2024-04-16 | 14.09 | 13.63 | ↓$0.46 (-3.26%) | 13.58 | 14.09 | 589.98K |
| 2024-04-15 | 14.44 | 14.27 | ↓$0.17 (-1.18%) | 14.17 | 14.67 | 303.05K |
| 2024-04-12 | 15.03 | 14.39 | ↓$0.64 (-4.26%) | 14.22 | 15.09 | 450.17K |
| 2024-04-11 | 15.16 | 14.87 | ↓$0.29 (-1.91%) | 14.64 | 15.16 | 476.05K |
| 2024-04-10 | 14.97 | 15.06 | ↑$0.09 (0.60%) | 14.57 | 15.60 | 593.76K |
| 2024-04-09 | 15.09 | 15.45 | ↑$0.36 (2.39%) | 15.02 | 15.98 | 388.14K |
| 2024-04-08 | 15.19 | 15.08 | ↓$0.11 (-0.72%) | 14.97 | 15.46 | 383.93K |
| 2024-04-05 | 14.67 | 14.85 | ↑$0.18 (1.23%) | 14.55 | 14.95 | 538.23K |
| 2024-04-04 | 15.14 | 14.67 | ↓$0.47 (-3.10%) | 14.57 | 15.28 | 552.79K |
| 2024-04-03 | 15.42 | 14.87 | ↓$0.55 (-3.57%) | 14.81 | 15.60 | 0.92M |
| 2024-04-02 | 15.89 | 15.65 | ↓$0.24 (-1.51%) | 15.47 | 16.29 | 434.62K |
| 2024-04-01 | 16.71 | 16.19 | ↓$0.52 (-3.11%) | 15.98 | 16.78 | 372.72K |
| 2024-03-28 | 16.00 | 16.54 | ↑$0.54 (3.38%) | 16.00 | 17.00 | 471.51K |
| 2024-03-27 | 16.33 | 16.00 | ↓$0.33 (-2.02%) | 15.79 | 16.36 | 512.58K |
| 2024-03-26 | 15.62 | 16.22 | ↑$0.60 (3.84%) | 15.50 | 16.42 | 772.79K |
| 2024-03-25 | 15.24 | 15.49 | ↑$0.25 (1.64%) | 15.23 | 15.77 | 366.67K |
| 2024-03-22 | 14.90 | 15.19 | ↑$0.29 (1.95%) | 14.79 | 15.50 | 499.84K |
Create an account or log in to view more rows.
$XPOF Lol she wants higher
$XPOF just waiting to short this bad boy.
$XPOF wtf?
$XPOF coming now
$XPOF if your selling dont regret it later
$XPOF damn lots of volume came after hours just now
what the?
$XPOF Very bullish action
$XPOF wow! I sold too early
$XPOF Looking for this cup to breakout.
$XPOF the best advice has been no stop losses. Would have cost a fortune!!!