5 DAY PERFORMANCE
+32.51%
1 MONTH PERFORMANCE
+27.37%
3 MONTH PERFORMANCE
-12.05%
6 MONTH PERFORMANCE
-9.36%
YEAR-TO-DATE PERFORMANCE
-28.19%
1 YEAR PERFORMANCE
-9.77%
Xponential Fitness Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.50 | $4.33 (-3.78%) | $4.50 | $4.33 | 73.29 K | |
| 11/04/2026 | $4.73 | $4.53 (-4.23%) | $4.89 | $4.47 | 466.90 K | $190.40 M |
| 11/03/2026 | $4.84 | $4.55 (-5.99%) | $4.84 | $4.50 | 510.14 K | $191.24 M |
| 11/02/2026 | $4.70 | $4.78 (1.7%) | $5.12 | $4.58 | 1.18 M | $200.91 M |
| 10/30/2026 | $3.68 | $4.46 (21.2%) | $4.68 | $3.58 | 1.88 M | $187.46 M |
| 10/29/2026 | $4.02 | $3.74 (-6.97%) | $4.07 | $3.73 | 1.30 M | $157.20 M |
| 10/28/2026 | $4.13 | $4.01 (-2.91%) | $4.17 | $3.99 | 479.23 K | $168.54 M |
| 10/27/2026 | $4.19 | $4.09 (-2.39%) | $4.19 | $4.08 | 343.45 K | $171.91 M |
| 10/26/2026 | $4.19 | $4.13 (-1.43%) | $4.27 | $4.11 | 386.40 K | $173.59 M |
| 10/23/2026 | $4.24 | $4.19 (-1.18%) | $4.24 | $4.09 | 406.00 K | $176.11 M |
| 10/22/2026 | $4.29 | $4.20 (-2.1%) | $4.40 | $4.18 | 449.20 K | $176.53 M |
| 10/21/2026 | $4.42 | $4.29 (-2.94%) | $4.42 | $4.22 | 596.45 K | $180.31 M |
| 10/20/2026 | $4.49 | $4.39 (-2.23%) | $4.53 | $4.39 | 1.22 M | $184.52 M |
| 10/19/2026 | $4.48 | $4.42 (-1.34%) | $4.50 | $4.37 | 413.50 K | $185.78 M |
| 10/16/2026 | $4.66 | $4.47 (-4.08%) | $4.66 | $4.32 | 1.46 M | $187.88 M |
| 10/15/2026 | $4.84 | $4.63 (-4.34%) | $4.89 | $4.56 | 555.60 K | $194.60 M |
| 10/14/2026 | $4.79 | $4.77 (-0.42%) | $4.82 | $4.61 | 662.30 K | $200.49 M |
| 10/13/2026 | $4.82 | $4.82 (0%) | $4.84 | $4.62 | 459.15 K | $202.59 M |
| 10/12/2026 | $4.91 | $4.81 (-2.04%) | $5.21 | $4.76 | 793.32 K | $202.17 M |
| 10/09/2026 | $4.90 | $4.95 (1.02%) | $5.13 | $4.88 | 1.67 M | $208.05 M |
| 10/08/2026 | $4.84 | $4.96 (2.48%) | $4.97 | $4.70 | 1.07 M | $208.47 M |
| 10/07/2026 | $4.78 | $4.85 (1.46%) | $5.09 | $4.75 | 857.90 K | $203.85 M |
| 10/06/2026 | $4.71 | $4.83 (2.55%) | $4.91 | $4.64 | 941.44 K | $203.01 M |
| 10/05/2026 | $4.63 | $4.64 (0.22%) | $4.73 | $4.51 | 947.90 K | $195.02 M |
| 10/02/2026 | $4.75 | $4.70 (-1.05%) | $4.81 | $4.61 | 1.33 M | $197.55 M |
| 10/01/2026 | $4.52 | $4.66 (3.1%) | $4.66 | $4.36 | 775.50 K | $195.86 M |
| 09/30/2026 | $4.36 | $4.50 (3.21%) | $4.53 | $4.23 | 1.39 M | $189.14 M |
| 09/29/2026 | $3.97 | $4.40 (10.83%) | $4.40 | $3.94 | 966.70 K | $184.94 M |
| 09/28/2026 | $3.88 | $3.91 (0.77%) | $3.94 | $3.72 | 857.44 K | $164.34 M |
| 09/25/2026 | $3.77 | $3.92 (3.98%) | $3.93 | $3.71 | 363.71 K | $164.76 M |
| 09/24/2026 | $3.72 | $3.75 (0.81%) | $3.86 | $3.70 | 650.24 K | $157.62 M |
| 09/23/2026 | $3.94 | $3.70 (-6.09%) | $3.99 | $3.64 | 850.00 K | $155.51 M |
| 09/22/2026 | $3.90 | $4.00 (2.56%) | $4.03 | $3.69 | 1.02 M | $168.12 M |
| 09/21/2026 | $3.70 | $3.88 (4.86%) | $3.90 | $3.67 | 651.20 K | $163.08 M |
| 09/18/2026 | $3.75 | $3.65 (-2.67%) | $3.82 | $3.57 | 964.30 K | $153.41 M |
| 09/17/2026 | $3.82 | $3.73 (-2.36%) | $3.84 | $3.72 | 766.35 K | $156.78 M |
| 09/16/2026 | $3.79 | $3.77 (-0.53%) | $3.86 | $3.62 | 1.20 M | $158.46 M |
| 09/15/2026 | $3.95 | $3.83 (-3.04%) | $3.98 | $3.78 | 703.25 K | $160.98 M |
| 09/14/2026 | $4.11 | $3.99 (-2.92%) | $4.11 | $3.85 | 733.00 K | $167.70 M |
| 09/11/2026 | $4.04 | $4.11 (1.73%) | $4.18 | $3.95 | 550.90 K | $172.75 M |
| 09/10/2026 | $3.90 | $4.04 (3.59%) | $4.09 | $3.77 | 1.44 M | $169.81 M |
| 09/09/2026 | $4.69 | $4.03 (-14.07%) | $4.69 | $3.89 | 1.37 M | $169.38 M |
| 09/08/2026 | $4.89 | $4.80 (-1.84%) | $4.91 | $4.76 | 480.00 K | $201.75 M |
| 09/04/2026 | $4.91 | $4.91 (0%) | $4.95 | $4.80 | 317.11 K | $206.37 M |
| 09/03/2026 | $5.14 | $4.93 (-4.09%) | $5.23 | $4.91 | 353.21 K | $207.21 M |
| 09/02/2026 | $5.03 | $5.07 (0.8%) | $5.19 | $5.02 | 365.45 K | $213.10 M |
| 09/01/2026 | $5.39 | $5.03 (-6.68%) | $5.39 | $5.03 | 514.50 K | $211.42 M |
| 08/31/2026 | $5.37 | $5.45 (1.49%) | $5.56 | $5.37 | 534.46 K | $229.07 M |
| 08/28/2026 | $5.38 | $5.43 (0.93%) | $5.60 | $5.34 | 486.30 K | $228.23 M |
| 08/27/2026 | $5.59 | $5.39 (-3.58%) | $5.59 | $5.33 | 481.04 K | $226.55 M |
| 08/26/2026 | $5.29 | $5.68 (7.37%) | $5.78 | $5.29 | 520.00 K | $238.74 M |
| 08/25/2026 | $5.14 | $5.24 (1.95%) | $5.25 | $5.02 | 505.40 K | $220.24 M |
| 08/24/2026 | $5.19 | $5.11 (-1.54%) | $5.30 | $5.02 | 646.82 K | $214.78 M |
| 08/21/2026 | $5.07 | $5.19 (2.37%) | $5.20 | $5.01 | 714.26 K | $218.14 M |
| 08/20/2026 | $4.95 | $5.06 (2.22%) | $5.14 | $4.88 | 723.80 K | $212.68 M |
| 08/19/2026 | $5.07 | $4.96 (-2.17%) | $5.17 | $4.93 | 528.00 K | $208.47 M |
| 08/18/2026 | $5.07 | $5.07 (0%) | $5.13 | $5.03 | 333.00 K | $213.10 M |
| 08/17/2026 | $4.88 | $5.09 (4.3%) | $5.13 | $4.83 | 430.30 K | $213.94 M |
| 08/14/2026 | $4.84 | $4.87 (0.62%) | $5.02 | $4.83 | 489.83 K | $204.69 M |
| 08/13/2026 | $4.96 | $4.87 (-1.81%) | $5.11 | $4.85 | 977.23 K | $204.69 M |
| 08/12/2026 | $4.91 | $4.92 (0.2%) | $5.02 | $4.83 | 766.35 K | $206.79 M |
| 08/11/2026 | $4.93 | $4.87 (-1.22%) | $5.00 | $4.78 | 1.01 M | $204.69 M |
| 08/10/2026 | $4.99 | $4.97 (-0.4%) | $5.02 | $4.75 | 1.93 M | $208.89 M |
| 08/07/2026 | $4.95 | $5.03 (1.62%) | $5.25 | $4.59 | 9.44 M | $211.42 M |
| 08/06/2026 | $6.73 | $6.36 (-5.5%) | $6.73 | $6.24 | 1.34 M | $267.32 M |
| 08/05/2026 | $6.77 | $6.72 (-0.74%) | $6.81 | $6.58 | 414.22 K | $282.45 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.
