5 DAY PERFORMANCE
-13.47%
1 MONTH PERFORMANCE
+3.50%
3 MONTH PERFORMANCE
+2.96%
6 MONTH PERFORMANCE
-29.81%
YEAR-TO-DATE PERFORMANCE
-28.19%
1 YEAR PERFORMANCE
-25.75%
Xponential Fitness Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.74 | $6.61 (-1.86%) | $6.76 | $6.40 | 505.00 K | $246.67 M |
| 06/18/2026 | $6.60 | $6.83 (3.48%) | $6.99 | $6.60 | 836.20 K | $254.88 M |
| 06/17/2026 | $6.78 | $6.62 (-2.36%) | $6.95 | $6.56 | 319.90 K | $247.04 M |
| 06/16/2026 | $6.87 | $6.79 (-1.16%) | $7.04 | $6.78 | 640.50 K | $253.38 M |
| 06/15/2026 | $6.50 | $6.82 (4.92%) | $6.97 | $6.42 | 602.31 K | $254.50 M |
| 06/12/2026 | $6.40 | $6.47 (1.09%) | $6.52 | $6.28 | 340.93 K | $241.44 M |
| 06/11/2026 | $6.05 | $6.36 (5.12%) | $6.41 | $5.99 | 500.84 K | $237.34 M |
| 06/10/2026 | $5.67 | $5.99 (5.64%) | $6.02 | $5.67 | 420.70 K | $223.53 M |
| 06/09/2026 | $5.48 | $5.72 (4.38%) | $5.92 | $5.48 | 552.90 K | $213.45 M |
| 06/08/2026 | $5.42 | $5.51 (1.66%) | $5.62 | $5.34 | 267.93 K | $205.62 M |
| 06/05/2026 | $5.31 | $5.34 (0.56%) | $5.52 | $5.24 | 625.93 K | $199.27 M |
| 06/04/2026 | $5.73 | $5.48 (-4.36%) | $5.79 | $5.45 | 442.00 K | $204.50 M |
| 06/03/2026 | $5.55 | $5.66 (1.98%) | $5.74 | $5.55 | 484.52 K | $211.21 M |
| 06/02/2026 | $5.65 | $5.72 (1.24%) | $5.75 | $5.54 | 577.51 K | $213.45 M |
| 06/01/2026 | $5.41 | $5.66 (4.62%) | $5.77 | $5.35 | 589.00 K | $211.21 M |
| 05/29/2026 | $5.85 | $5.49 (-6.15%) | $5.85 | $5.49 | 663.80 K | $204.87 M |
| 05/28/2026 | $5.77 | $5.82 (0.87%) | $6.02 | $5.75 | 306.22 K | $217.18 M |
| 05/27/2026 | $5.84 | $5.81 (-0.51%) | $6.12 | $5.71 | 497.80 K | $216.81 M |
| 05/26/2026 | $5.78 | $5.77 (-0.17%) | $5.94 | $5.71 | 565.93 K | $215.32 M |
| 05/22/2026 | $5.90 | $5.71 (-3.22%) | $6.10 | $5.68 | 1.13 M | $213.08 M |
| 05/21/2026 | $5.39 | $5.58 (3.53%) | $5.68 | $5.19 | 1.42 M | $208.23 M |
| 05/20/2026 | $5.25 | $5.47 (4.19%) | $5.85 | $5.11 | 2.07 M | $204.12 M |
| 05/19/2026 | $4.54 | $4.83 (6.39%) | $4.86 | $4.42 | 1.05 M | $180.24 M |
| 05/18/2026 | $4.75 | $4.57 (-3.79%) | $4.81 | $4.57 | 635.26 K | $170.54 M |
| 05/15/2026 | $5.04 | $4.79 (-4.96%) | $5.17 | $4.74 | 598.10 K | $178.75 M |
| 05/14/2026 | $5.01 | $5.11 (2%) | $5.32 | $5.01 | 409.81 K | $190.69 M |
| 05/13/2026 | $5.10 | $5.10 (0%) | $5.36 | $4.94 | 660.61 K | $190.32 M |
| 05/12/2026 | $5.18 | $5.13 (-0.97%) | $5.66 | $5.05 | 776.13 K | $191.44 M |
| 05/11/2026 | $5.50 | $5.18 (-5.82%) | $5.67 | $5.08 | 654.60 K | $193.30 M |
| 05/08/2026 | $5.73 | $5.60 (-2.27%) | $6.25 | $5.46 | 1.65 M | $208.98 M |
| 05/07/2026 | $6.64 | $6.54 (-1.51%) | $6.73 | $6.46 | 721.84 K | $244.05 M |
| 05/06/2026 | $6.64 | $6.63 (-0.15%) | $6.68 | $6.49 | 451.80 K | $247.41 M |
| 05/05/2026 | $6.61 | $6.52 (-1.36%) | $6.86 | $6.46 | 556.14 K | $243.31 M |
| 05/04/2026 | $6.57 | $6.66 (1.37%) | $6.86 | $6.43 | 416.30 K | $248.53 M |
| 05/01/2026 | $6.63 | $6.58 (-0.75%) | $6.71 | $6.47 | 260.20 K | $245.55 M |
| 04/30/2026 | $6.35 | $6.58 (3.62%) | $6.68 | $6.34 | 355.31 K | $245.55 M |
| 04/29/2026 | $6.42 | $6.35 (-1.09%) | $6.46 | $6.24 | 246.10 K | $236.96 M |
| 04/28/2026 | $6.66 | $6.47 (-2.85%) | $6.71 | $6.36 | 271.93 K | $241.44 M |
| 04/27/2026 | $6.74 | $6.65 (-1.34%) | $6.87 | $6.63 | 248.80 K | $248.16 M |
| 04/24/2026 | $6.73 | $6.80 (1.04%) | $6.88 | $6.60 | 175.74 K | $253.76 M |
| 04/23/2026 | $6.91 | $6.75 (-2.32%) | $6.91 | $6.70 | 225.40 K | $251.89 M |
| 04/22/2026 | $6.98 | $6.88 (-1.43%) | $7.00 | $6.85 | 199.60 K | $256.74 M |
| 04/21/2026 | $7.09 | $6.98 (-1.55%) | $7.15 | $6.89 | 232.91 K | $260.47 M |
| 04/20/2026 | $7.10 | $7.16 (0.85%) | $7.29 | $7.06 | 189.91 K | $267.19 M |
| 04/17/2026 | $6.93 | $7.19 (3.75%) | $7.24 | $6.80 | 376.00 K | $268.31 M |
| 04/16/2026 | $7.10 | $6.80 (-4.23%) | $7.20 | $6.70 | 938.54 K | $253.76 M |
| 04/15/2026 | $7.33 | $7.10 (-3.14%) | $7.40 | $7.02 | 364.50 K | $264.95 M |
| 04/14/2026 | $7.49 | $7.33 (-2.14%) | $7.58 | $7.14 | 460.60 K | $273.53 M |
| 04/13/2026 | $7.50 | $7.50 (0%) | $7.60 | $7.02 | 385.74 K | $279.88 M |
| 04/10/2026 | $7.57 | $7.60 (0.4%) | $7.64 | $7.42 | 432.70 K | $283.61 M |
| 04/09/2026 | $7.27 | $7.58 (4.26%) | $7.59 | $7.27 | 434.12 K | $282.86 M |
| 04/08/2026 | $7.54 | $7.35 (-2.52%) | $7.59 | $7.19 | 377.33 K | $274.28 M |
| 04/07/2026 | $7.30 | $7.25 (-0.68%) | $7.70 | $6.79 | 837.21 K | $270.55 M |
| 04/06/2026 | $6.46 | $6.75 (4.49%) | $6.79 | $6.43 | 253.65 K | $251.89 M |
| 04/02/2026 | $6.14 | $6.51 (6.03%) | $6.57 | $6.10 | 326.14 K | $242.93 M |
| 04/01/2026 | $6.06 | $6.30 (3.96%) | $6.36 | $6.03 | 387.95 K | $235.10 M |
| 03/31/2026 | $5.91 | $6.02 (1.86%) | $6.12 | $5.87 | 337.40 K | $224.65 M |
| 03/30/2026 | $5.80 | $5.85 (0.86%) | $6.03 | $5.79 | 308.40 K | $218.30 M |
| 03/27/2026 | $5.77 | $5.75 (-0.35%) | $5.80 | $5.61 | 275.50 K | $214.57 M |
| 03/26/2026 | $5.87 | $5.85 (-0.34%) | $6.11 | $5.81 | 272.30 K | $218.30 M |
| 03/25/2026 | $5.89 | $5.94 (0.85%) | $5.97 | $5.73 | 291.91 K | $221.66 M |
| 03/24/2026 | $5.69 | $5.79 (1.76%) | $6.09 | $5.69 | 479.00 K | $216.07 M |
| 03/23/2026 | $5.80 | $5.74 (-1.03%) | $5.94 | $5.73 | 370.81 K | $214.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
