Xponential Fitness Inc (XPOF) Historical Stock Data
8.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XPOF is up 0.41% a day on average. There have been 17 days where Xponential Fitness Inc closed green and 13 days where XPOF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 7.88 | 8.04 | ↑$0.16 (2.03%) | 7.86 | 8.12 | 466.74K |
| 2025-12-10 | 7.90 | 7.88 | ↓$0.02 (-0.25%) | 7.73 | 8.01 | 467.82K |
| 2025-12-09 | 7.10 | 8.00 | ↑$0.90 (12.68%) | 7.10 | 8.23 | 2.28M |
| 2025-12-08 | 7.14 | 6.84 | ↓$0.30 (-4.20%) | 6.81 | 7.14 | 316.09K |
| 2025-12-05 | 6.91 | 7.08 | ↑$0.17 (2.46%) | 6.73 | 7.33 | 332.26K |
| 2025-12-04 | 6.92 | 6.94 | ↑$0.02 (0.29%) | 6.78 | 7.02 | 267.13K |
| 2025-12-03 | 6.98 | 6.96 | ↓$0.02 (-0.29%) | 6.93 | 7.14 | 250.37K |
| 2025-12-02 | 6.70 | 7.00 | ↑$0.30 (4.48%) | 6.65 | 7.10 | 772.92K |
| 2025-12-01 | 6.58 | 6.65 | ↑$0.07 (1.06%) | 6.51 | 6.70 | 484.04K |
| 2025-11-28 | 6.60 | 6.64 | ↑$0.04 (0.61%) | 6.55 | 6.70 | 198.71K |
| 2025-11-26 | 6.41 | 6.59 | ↑$0.18 (2.81%) | 6.40 | 6.68 | 564.04K |
| 2025-11-25 | 5.96 | 6.37 | ↑$0.41 (6.88%) | 5.96 | 6.43 | 480.34K |
| 2025-11-24 | 5.85 | 5.93 | ↑$0.08 (1.37%) | 5.77 | 6.11 | 569.93K |
| 2025-11-21 | 5.50 | 5.90 | ↑$0.40 (7.27%) | 5.38 | 6.04 | 880.56K |
| 2025-11-20 | 5.81 | 5.49 | ↓$0.32 (-5.51%) | 5.49 | 6.00 | 618.88K |
| 2025-11-19 | 5.65 | 5.76 | ↑$0.11 (1.95%) | 5.65 | 5.88 | 326.66K |
| 2025-11-18 | 5.78 | 5.64 | ↓$0.14 (-2.42%) | 5.58 | 5.83 | 716.85K |
| 2025-11-17 | 6.03 | 5.80 | ↓$0.23 (-3.81%) | 5.80 | 6.13 | 766.24K |
| 2025-11-14 | 6.19 | 6.07 | ↓$0.12 (-1.94%) | 5.95 | 6.26 | 0.95M |
| 2025-11-13 | 6.34 | 6.35 | ↑$0.01 (0.16%) | 6.29 | 6.50 | 337.80K |
| 2025-11-12 | 6.37 | 6.37 | ↑$0.00 (0.00%) | 6.21 | 6.49 | 876.39K |
| 2025-11-11 | 6.39 | 6.27 | ↓$0.12 (-1.88%) | 6.09 | 6.41 | 1.80M |
| 2025-11-10 | 6.50 | 6.40 | ↓$0.10 (-1.54%) | 6.10 | 6.60 | 777.59K |
| 2025-11-07 | 6.97 | 6.40 | ↓$0.57 (-8.18%) | 5.91 | 6.97 | 1.88M |
| 2025-11-06 | 6.58 | 6.30 | ↓$0.28 (-4.26%) | 6.29 | 6.68 | 688.73K |
| 2025-11-05 | 6.52 | 6.55 | ↑$0.03 (0.46%) | 6.45 | 6.66 | 420.31K |
| 2025-11-04 | 6.47 | 6.45 | ↓$0.02 (-0.31%) | 6.32 | 6.56 | 342.70K |
| 2025-11-03 | 6.70 | 6.61 | ↓$0.09 (-1.34%) | 6.31 | 6.79 | 568.01K |
| 2025-10-31 | 6.50 | 6.72 | ↑$0.22 (3.38%) | 6.36 | 6.86 | 1.19M |
| 2025-10-30 | 6.50 | 6.53 | ↑$0.03 (0.46%) | 6.36 | 6.70 | 521.11K |
Create an account or log in to view more rows.
$XPOF looks like a loading
$XPOF Dip buyers are going to get wrecked
$XPOF come to papa
$XPOF just added more
$XPOF another bear trap
$XPOF buy the dip…smfh
$XPOF BUY BUY BUY BUY
$XPOF I gave in! Bought more 100 shares
$XPOF This may be your last opportunity to buy on the cheap??
$XPOF what happens?