Home

Xponential Fitness, Inc. Class A Common Stock (XPOF)

6.8300
-0.0400 (-0.58%)
NYSE · Last Trade: Oct 20th, 4:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Xponential Fitness, Inc. Class A Common Stock (XPOF)

DateOpenHighLowCloseVolumeAdjusted Close
10/17/20257.007.156.806.87521,1226.87
10/16/20257.297.507.027.08620,2937.08
10/15/20257.677.697.227.26856,9487.26
10/14/20257.307.757.097.56457,0117.56
10/13/20257.707.707.387.40452,5377.40
10/10/20257.627.827.427.59578,1807.59
10/09/20257.877.907.557.59422,0157.59
10/08/20257.677.977.517.89407,5127.89
10/07/20257.938.027.527.63689,6797.63
10/06/20258.128.317.887.93469,3367.93
10/03/20258.038.197.768.07466,6168.07
10/02/20257.838.057.797.98337,4257.98
10/01/20257.767.857.627.83330,8237.83
9/30/20257.787.837.617.79304,7167.79
9/29/20257.937.957.727.83393,1677.83
9/26/20257.877.937.797.85210,0647.85
9/25/20257.928.087.777.82427,3377.82
9/24/20258.038.307.918.05484,9378.05
9/23/20258.038.217.948.00344,3498.00
9/22/20257.958.307.948.00739,3898.00
9/19/20258.128.357.847.92667,5697.92
9/18/20258.208.348.128.20430,7888.20
9/17/20258.418.718.048.13564,3568.13
9/16/20258.718.818.408.41774,4458.41
9/15/20259.049.048.438.65588,6838.65
9/12/20258.739.038.638.921,329,7348.92
9/11/20258.448.768.308.75865,7848.75
9/10/20258.218.478.108.38641,4658.38
9/09/20258.648.648.208.23539,2928.23
9/08/20258.678.708.408.69327,1528.69
9/05/20258.538.788.468.51426,2888.51
9/04/20258.508.698.338.60435,8598.60
9/03/20258.218.498.148.47437,2978.47
9/02/20258.278.448.118.28574,2688.28
8/29/20258.318.568.278.41684,2988.41
8/28/20258.658.658.288.35356,7908.35
8/27/20258.558.728.358.54633,6468.54
8/26/20258.478.708.418.66748,9408.66
8/25/20258.708.748.378.50623,0758.50
8/22/20258.879.128.758.80790,4428.80
8/21/20259.009.138.538.66733,3728.66
8/20/20259.119.188.919.07617,2989.07
8/19/20259.209.398.889.14780,4869.14
8/18/20258.789.148.699.07676,0439.07
8/15/20258.508.948.438.63849,8968.63
8/14/20258.398.658.188.41894,4488.41
8/13/20258.538.768.278.521,278,3758.52
8/12/20257.467.947.457.851,040,9547.85
8/11/20257.087.637.087.411,847,6547.41
8/08/20258.618.636.977.094,583,6857.09
8/07/20259.3810.299.259.631,729,6039.63
8/06/202510.2410.4210.0510.32546,33110.32
8/05/202510.6910.6910.3010.30341,33110.30
8/04/202510.3510.7110.3510.60352,99810.60
8/01/202510.4210.669.9210.30826,01110.30
7/31/202510.4510.7210.3810.46381,32110.46
7/30/202510.4910.8210.3510.55309,15110.55
7/29/202510.7410.8110.3510.41638,13410.41
7/28/202510.8911.0910.7210.79499,80010.79
7/25/202510.6710.9110.6710.80451,88210.80
7/24/202510.6610.9810.5810.62819,76310.62
7/23/202510.9511.0310.6710.81571,89710.81
7/22/202510.8511.0010.6510.90567,63510.90
7/21/202511.1211.1410.4010.78890,46210.78