Want to see XPOF full AI Analyst Report?
Xponential Fitness (XPOF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.68 | 4.68 | 3.58 | 4.46 | 4.46 | +19.25% | 1,880,145 | 2.10 |
| Oct 29, 2026 | 4.02 | 4.07 | 3.73 | 3.74 | 3.74 | -6.73% | 1,298,583 | 1.47 |
| Oct 28, 2026 | 4.13 | 4.17 | 3.99 | 4.01 | 4.01 | -1.96% | 479,222 | 0.54 |
| Oct 27, 2026 | 4.19 | 4.19 | 4.08 | 4.09 | 4.09 | -0.97% | 343,449 | 0.39 |
| Oct 26, 2026 | 4.19 | 4.27 | 4.11 | 4.13 | 4.13 | -1.43% | 386,387 | 0.43 |
| Oct 23, 2026 | 4.24 | 4.24 | 4.09 | 4.19 | 4.19 | -0.24% | 405,980 | 0.45 |
| Oct 22, 2026 | 4.29 | 4.40 | 4.18 | 4.20 | 4.20 | -2.10% | 449,177 | 0.49 |
| Oct 21, 2026 | 4.42 | 4.42 | 4.23 | 4.29 | 4.29 | -2.28% | 596,445 | 0.66 |
| Oct 20, 2026 | 4.49 | 4.53 | 4.39 | 4.39 | 4.39 | -0.68% | 1,216,192 | 1.36 |
| Oct 19, 2026 | 4.48 | 4.50 | 4.37 | 4.42 | 4.42 | -1.12% | 413,482 | 0.46 |
| Oct 16, 2026 | 4.66 | 4.66 | 4.32 | 4.47 | 4.47 | -3.46% | 1,462,142 | 1.63 |
| Oct 15, 2026 | 4.84 | 4.89 | 4.56 | 4.63 | 4.63 | -2.94% | 555,562 | 0.62 |
| Oct 14, 2026 | 4.79 | 4.82 | 4.61 | 4.77 | 4.77 | -1.04% | 662,302 | 0.74 |
| Oct 13, 2026 | 4.82 | 4.84 | 4.62 | 4.82 | 4.82 | +0.21% | 459,150 | 0.51 |
| Oct 12, 2026 | 4.91 | 5.21 | 4.77 | 4.81 | 4.81 | -2.83% | 793,323 | 0.88 |
| Oct 09, 2026 | 4.90 | 5.13 | 4.88 | 4.95 | 4.95 | -0.20% | 1,669,603 | 1.89 |
| Oct 08, 2026 | 4.84 | 4.97 | 4.70 | 4.96 | 4.96 | +2.27% | 1,071,300 | 1.23 |
| Oct 07, 2026 | 4.78 | 5.09 | 4.75 | 4.85 | 4.85 | +0.41% | 857,897 | 0.99 |
| Oct 06, 2026 | 4.71 | 4.91 | 4.64 | 4.83 | 4.83 | +4.09% | 941,442 | 1.10 |
| Oct 05, 2026 | 4.63 | 4.73 | 4.51 | 4.64 | 4.64 | -1.28% | 947,858 | 1.11 |
| Oct 02, 2026 | 4.75 | 4.81 | 4.61 | 4.70 | 4.70 | +0.86% | 1,329,152 | 1.57 |
| Oct 01, 2026 | 4.52 | 4.66 | 4.36 | 4.66 | 4.66 | +3.56% | 775,492 | 0.93 |
| Sep 30, 2026 | 4.36 | 4.53 | 4.23 | 4.50 | 4.50 | +2.27% | 1,385,715 | 1.70 |
| Sep 29, 2026 | 3.97 | 4.40 | 3.94 | 4.40 | 4.40 | +12.53% | 966,701 | 1.19 |
| Sep 28, 2026 | 3.88 | 3.94 | 3.72 | 3.91 | 3.91 | -0.26% | 857,438 | 1.07 |
| Sep 25, 2026 | 3.77 | 3.93 | 3.71 | 3.92 | 3.92 | +4.53% | 363,714 | 0.45 |
| Sep 24, 2026 | 3.72 | 3.86 | 3.70 | 3.75 | 3.75 | +1.35% | 650,239 | 0.81 |
| Sep 23, 2026 | 3.94 | 3.99 | 3.64 | 3.70 | 3.70 | -7.50% | 849,952 | 1.04 |
| Sep 22, 2026 | 3.90 | 4.03 | 3.69 | 4.00 | 4.00 | +3.09% | 1,018,682 | 1.26 |
| Sep 21, 2026 | 3.70 | 3.90 | 3.67 | 3.88 | 3.88 | +6.30% | 651,186 | 0.81 |
| Sep 18, 2026 | 3.75 | 3.82 | 3.57 | 3.65 | 3.65 | -2.14% | 964,270 | 1.20 |
| Sep 17, 2026 | 3.82 | 3.84 | 3.72 | 3.73 | 3.73 | -1.06% | 766,349 | 0.95 |
| Sep 16, 2026 | 3.79 | 3.86 | 3.62 | 3.77 | 3.77 | -1.57% | 1,195,891 | 1.50 |
| Sep 15, 2026 | 3.95 | 3.98 | 3.78 | 3.83 | 3.83 | -4.01% | 703,250 | 0.89 |
| Sep 14, 2026 | 4.11 | 4.11 | 3.85 | 3.99 | 3.99 | -2.92% | 732,960 | 0.93 |
| Sep 11, 2026 | 4.04 | 4.18 | 3.95 | 4.11 | 4.11 | +1.73% | 550,878 | 0.70 |
| Sep 10, 2026 | 3.90 | 4.09 | 3.77 | 4.04 | 4.04 | +0.25% | 1,436,500 | 1.86 |
| Sep 09, 2026 | 4.69 | 4.69 | 3.89 | 4.03 | 4.03 | -16.04% | 1,371,651 | 1.81 |
| Sep 08, 2026 | 4.89 | 4.91 | 4.77 | 4.80 | 4.80 | -2.24% | 479,995 | 0.63 |
| Sep 07, 2026 | 4.91 | 4.95 | 4.80 | 4.91 | 4.91 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.91 | 4.95 | 4.80 | 4.91 | 4.91 | -0.41% | 317,110 | 0.41 |
| Sep 03, 2026 | 5.14 | 5.23 | 4.91 | 4.93 | 4.93 | -2.76% | 353,204 | 0.46 |
| Sep 02, 2026 | 5.03 | 5.19 | 5.02 | 5.07 | 5.07 | +0.80% | 365,446 | 0.47 |
| Sep 01, 2026 | 5.39 | 5.39 | 5.03 | 5.03 | 5.03 | -7.71% | 514,399 | 0.67 |
| Aug 31, 2026 | 5.37 | 5.56 | 5.37 | 5.45 | 5.45 | +0.37% | 534,456 | 0.69 |
| Aug 28, 2026 | 5.38 | 5.60 | 5.34 | 5.43 | 5.43 | +0.74% | 486,292 | 0.63 |
| Aug 27, 2026 | 5.59 | 5.59 | 5.33 | 5.39 | 5.39 | -5.11% | 481,037 | 0.62 |
| Aug 26, 2026 | 5.29 | 5.78 | 5.29 | 5.68 | 5.68 | +8.40% | 519,953 | 0.67 |
| Aug 25, 2026 | 5.14 | 5.25 | 5.02 | 5.24 | 5.24 | +2.54% | 503,378 | 0.65 |
| Aug 24, 2026 | 5.19 | 5.30 | 5.02 | 5.11 | 5.11 | -1.54% | 646,816 | 0.84 |