Education
About Us
Working with TipRanks
Follow Us
Xponential Fitness (XPOF)
NYSE:XPOF
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
4.97
5.87
4.44
5.53
5.53
+12.86%
1,778,905
3.21
Mar 03, 2026
4.52
4.98
4.27
4.90
4.90
+5.83%
1,409,970
2.58
Mar 02, 2026
4.03
4.65
3.83
4.63
4.63
+8.69%
1,541,868
2.87
Feb 27, 2026
6.34
6.48
4.06
4.26
4.26
-47.08%
5,763,861
12.86
Feb 26, 2026
8.25
8.34
7.94
8.05
8.05
-2.19%
1,364,657
3.13
Feb 25, 2026
8.28
8.28
8.06
8.23
8.23
0.00%
167,878
0.38
Feb 24, 2026
8.18
8.49
8.09
8.23
8.23
+0.49%
209,899
0.47
Feb 23, 2026
8.25
8.25
8.03
8.19
8.19
-1.21%
360,478
0.79
Feb 20, 2026
8.26
8.46
8.18
8.29
8.29
-0.48%
222,893
0.48
Feb 19, 2026
8.34
8.42
8.19
8.33
8.33
-1.30%
264,368
0.57
Feb 18, 2026
8.17
8.55
8.08
8.44
8.44
+2.55%
194,997
0.41
Feb 17, 2026
8.33
8.41
8.15
8.23
8.23
-0.84%
210,837
0.43
Feb 16, 2026
8.31
8.50
8.03
8.30
8.30
0.00%
0
0.00
Feb 13, 2026
8.31
8.50
8.03
8.30
8.30
+1.84%
193,680
0.38
Feb 12, 2026
8.50
8.52
8.01
8.15
8.15
-2.63%
567,437
1.10
Feb 11, 2026
8.59
8.59
8.20
8.37
8.37
-0.12%
219,155
0.40
Feb 10, 2026
8.43
8.70
8.38
8.58
8.58
+2.39%
174,375
0.32
Feb 09, 2026
8.48
8.56
8.20
8.38
8.38
-1.99%
147,013
0.25
Feb 06, 2026
8.28
8.59
8.22
8.55
8.55
+3.64%
301,739
0.51
Feb 05, 2026
8.51
8.52
8.10
8.25
8.25
-3.51%
338,371
0.57
Feb 04, 2026
8.60
8.87
8.39
8.55
8.55
-0.35%
330,736
0.56
Feb 03, 2026
8.92
9.18
8.35
8.58
8.58
-4.67%
536,881
0.91
Feb 02, 2026
7.94
9.25
7.74
9.00
9.00
+13.35%
1,528,714
2.60
Jan 30, 2026
7.70
8.09
7.66
7.94
7.94
+2.72%
401,751
0.68
Jan 29, 2026
7.81
7.81
7.68
7.73
7.73
-0.64%
234,751
0.40
Jan 28, 2026
7.91
7.91
7.70
7.78
7.78
-1.14%
597,845
1.02
Jan 27, 2026
7.72
7.89
7.57
7.87
7.87
+1.55%
645,995
1.11
Jan 26, 2026
7.90
7.98
7.70
7.75
7.75
-2.27%
329,357
0.57
Jan 23, 2026
8.07
8.20
7.90
7.93
7.93
-2.34%
247,844
0.43
Jan 22, 2026
8.04
8.27
7.96
8.12
8.12
+2.27%
393,220
0.68
Jan 21, 2026
7.87
8.03
7.78
7.94
7.94
+1.79%
236,890
0.41
Jan 20, 2026
7.95
8.09
7.70
7.80
7.80
-4.88%
331,401
0.56
Jan 19, 2026
8.20
8.32
8.06
8.20
8.20
0.00%
0
0.00
Jan 16, 2026
8.20
8.32
8.06
8.20
8.20
0.00%
171,862
0.28
Jan 15, 2026
8.07
8.42
7.92
8.20
8.20
+2.37%
284,298
0.46
Jan 14, 2026
8.03
8.09
7.87
8.01
8.01
0.00%
266,658
0.43
Jan 13, 2026
8.33
8.37
7.89
8.01
8.01
-4.07%
270,384
0.44
Jan 12, 2026
8.24
8.43
8.06
8.35
8.35
+0.48%
416,964
0.67
Jan 09, 2026
8.16
8.34
7.80
8.31
8.31
+2.21%
281,442
0.45
Jan 08, 2026
8.09
8.34
8.07
8.13
8.13
-0.25%
287,307
0.46
Jan 07, 2026
8.25
8.29
7.93
8.15
8.15
-0.73%
304,872
0.48
Jan 06, 2026
7.90
8.27
7.90
8.21
8.21
+3.53%
420,657
0.67
Jan 05, 2026
8.04
8.19
7.78
7.93
7.93
-1.12%
379,115
0.60
Jan 02, 2026
8.21
8.24
7.97
8.02
8.02
-2.55%
443,132
0.70
Dec 31, 2025
8.33
8.39
8.09
8.23
8.23
-2.26%
372,667
0.59
Dec 30, 2025
8.56
8.62
8.34
8.42
8.42
-1.75%
715,762
1.15
Dec 29, 2025
8.68
8.79
8.56
8.57
8.57
-1.95%
1,003,042
1.63
Dec 26, 2025
8.67
8.79
8.49
8.74
8.74
+0.46%
469,379
0.77
Dec 24, 2025
8.36
8.75
8.30
8.70
8.70
+3.33%
392,980
0.64
Dec 23, 2025
7.95
8.48
7.83
8.42
8.42
+5.25%
689,449
1.13
Rows: