5 DAY PERFORMANCE
-11.13%
1 MONTH PERFORMANCE
-12.83%
3 MONTH PERFORMANCE
+5.54%
6 MONTH PERFORMANCE
-30.88%
YEAR-TO-DATE PERFORMANCE
-28.19%
1 YEAR PERFORMANCE
-16.64%
Xponential Fitness Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $6.75 | $6.68 (-1.04%) | $6.80 | $6.48 | 538.25 K | $280.77 M |
| 08/03/2026 | $6.59 | $6.65 (0.91%) | $6.74 | $6.50 | 494.74 K | $279.51 M |
| 07/31/2026 | $6.59 | $6.52 (-1.06%) | $6.59 | $6.32 | 602.11 K | $274.04 M |
| 07/30/2026 | $6.92 | $6.53 (-5.64%) | $6.92 | $6.53 | 393.36 K | $274.46 M |
| 07/29/2026 | $6.79 | $6.82 (0.44%) | $7.01 | $6.70 | 591.50 K | $286.65 M |
| 07/28/2026 | $6.75 | $6.74 (-0.15%) | $6.76 | $6.55 | 956.76 K | $283.29 M |
| 07/27/2026 | $6.45 | $6.65 (3.1%) | $6.71 | $6.33 | 1.16 M | $279.51 M |
| 07/24/2026 | $6.04 | $6.32 (4.64%) | $6.34 | $5.99 | 410.32 K | $265.64 M |
| 07/23/2026 | $6.00 | $6.03 (0.5%) | $6.08 | $5.92 | 661.80 K | $253.45 M |
| 07/22/2026 | $6.31 | $6.10 (-3.33%) | $6.37 | $6.01 | 799.30 K | $256.39 M |
| 07/21/2026 | $6.48 | $6.28 (-3.09%) | $6.57 | $6.10 | 910.90 K | $263.95 M |
| 07/20/2026 | $6.63 | $6.50 (-1.96%) | $6.65 | $6.25 | 762.60 K | $273.20 M |
| 07/17/2026 | $6.69 | $6.66 (-0.45%) | $6.80 | $6.54 | 712.70 K | $279.93 M |
| 07/16/2026 | $6.69 | $6.81 (1.79%) | $6.97 | $6.69 | 858.55 K | $286.23 M |
| 07/15/2026 | $6.64 | $6.63 (-0.15%) | $6.80 | $6.54 | 625.02 K | $278.67 M |
| 07/14/2026 | $6.82 | $6.60 (-3.23%) | $6.82 | $6.57 | 457.62 K | $277.40 M |
| 07/13/2026 | $6.81 | $6.74 (-1.03%) | $6.92 | $6.62 | 516.16 K | $283.29 M |
| 07/10/2026 | $6.82 | $6.85 (0.44%) | $6.98 | $6.78 | 284.21 K | $287.91 M |
| 07/09/2026 | $6.73 | $6.86 (1.93%) | $6.87 | $6.60 | 421.90 K | $288.33 M |
| 07/08/2026 | $6.80 | $6.78 (-0.29%) | $6.90 | $6.54 | 826.02 K | $284.97 M |
| 07/07/2026 | $6.85 | $6.91 (0.88%) | $7.08 | $6.72 | 659.50 K | $290.43 M |
| 07/06/2026 | $6.72 | $6.81 (1.34%) | $6.84 | $6.64 | 299.50 K | $286.23 M |
| 07/02/2026 | $6.96 | $6.78 (-2.59%) | $7.08 | $6.52 | 666.43 K | $284.97 M |
| 07/01/2026 | $6.91 | $6.94 (0.43%) | $7.04 | $6.87 | 368.30 K | $291.70 M |
| 06/30/2026 | $7.06 | $6.92 (-1.98%) | $7.13 | $6.84 | 735.90 K | $290.85 M |
| 06/29/2026 | $7.09 | $7.15 (0.85%) | $7.16 | $6.94 | 388.73 K | $300.52 M |
| 06/26/2026 | $6.99 | $7.05 (0.86%) | $7.12 | $6.76 | 1.67 M | $296.32 M |
| 06/25/2026 | $7.10 | $6.99 (-1.55%) | $7.15 | $6.91 | 472.01 K | $293.80 M |
| 06/24/2026 | $6.82 | $7.03 (3.08%) | $7.12 | $6.75 | 650.04 K | $295.48 M |
| 06/23/2026 | $6.46 | $6.82 (5.57%) | $6.92 | $6.46 | 694.00 K | $286.65 M |
| 06/22/2026 | $6.72 | $6.61 (-1.64%) | $6.76 | $6.40 | 708.63 K | $277.82 M |
| 06/18/2026 | $6.60 | $6.83 (3.48%) | $6.99 | $6.60 | 836.20 K | $287.07 M |
| 06/17/2026 | $6.78 | $6.62 (-2.36%) | $6.95 | $6.56 | 319.90 K | $278.25 M |
| 06/16/2026 | $6.87 | $6.79 (-1.16%) | $7.04 | $6.78 | 640.50 K | $285.39 M |
| 06/15/2026 | $6.50 | $6.82 (4.92%) | $6.97 | $6.42 | 602.31 K | $286.65 M |
| 06/12/2026 | $6.40 | $6.47 (1.09%) | $6.52 | $6.28 | 340.93 K | $271.94 M |
| 06/11/2026 | $6.05 | $6.36 (5.12%) | $6.41 | $5.99 | 500.84 K | $267.32 M |
| 06/10/2026 | $5.67 | $5.99 (5.64%) | $6.02 | $5.67 | 420.70 K | $251.77 M |
| 06/09/2026 | $5.48 | $5.72 (4.38%) | $5.92 | $5.48 | 552.90 K | $240.42 M |
| 06/08/2026 | $5.42 | $5.51 (1.66%) | $5.62 | $5.34 | 267.93 K | $231.59 M |
| 06/05/2026 | $5.31 | $5.34 (0.56%) | $5.52 | $5.24 | 625.93 K | $224.45 M |
| 06/04/2026 | $5.73 | $5.48 (-4.36%) | $5.79 | $5.45 | 442.00 K | $230.33 M |
| 06/03/2026 | $5.55 | $5.66 (1.98%) | $5.74 | $5.55 | 484.52 K | $237.90 M |
| 06/02/2026 | $5.65 | $5.72 (1.24%) | $5.75 | $5.54 | 577.51 K | $240.42 M |
| 06/01/2026 | $5.41 | $5.66 (4.62%) | $5.77 | $5.35 | 589.00 K | $237.90 M |
| 05/29/2026 | $5.85 | $5.49 (-6.15%) | $5.85 | $5.49 | 663.80 K | $230.75 M |
| 05/28/2026 | $5.77 | $5.82 (0.87%) | $6.02 | $5.75 | 306.22 K | $244.62 M |
| 05/27/2026 | $5.84 | $5.81 (-0.51%) | $6.12 | $5.71 | 497.80 K | $244.20 M |
| 05/26/2026 | $5.78 | $5.77 (-0.17%) | $5.94 | $5.71 | 565.93 K | $242.52 M |
| 05/22/2026 | $5.90 | $5.71 (-3.22%) | $6.10 | $5.68 | 1.13 M | $240.00 M |
| 05/21/2026 | $5.39 | $5.58 (3.53%) | $5.68 | $5.19 | 1.42 M | $234.53 M |
| 05/20/2026 | $5.25 | $5.47 (4.19%) | $5.85 | $5.11 | 2.07 M | $229.91 M |
| 05/19/2026 | $4.54 | $4.83 (6.39%) | $4.86 | $4.42 | 1.05 M | $203.01 M |
| 05/18/2026 | $4.75 | $4.57 (-3.79%) | $4.81 | $4.57 | 635.26 K | $192.08 M |
| 05/15/2026 | $5.04 | $4.79 (-4.96%) | $5.17 | $4.74 | 598.10 K | $201.33 M |
| 05/14/2026 | $5.01 | $5.11 (2%) | $5.32 | $5.01 | 409.81 K | $214.78 M |
| 05/13/2026 | $5.10 | $5.10 (0%) | $5.36 | $4.94 | 660.61 K | $214.36 M |
| 05/12/2026 | $5.18 | $5.13 (-0.97%) | $5.66 | $5.05 | 776.13 K | $215.62 M |
| 05/11/2026 | $5.50 | $5.18 (-5.82%) | $5.67 | $5.08 | 654.60 K | $217.72 M |
| 05/08/2026 | $5.73 | $5.60 (-2.27%) | $6.25 | $5.46 | 1.65 M | $235.37 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.
