5 DAY PERFORMANCE
+22.59%
1 MONTH PERFORMANCE
-10.29%
3 MONTH PERFORMANCE
+10.46%
6 MONTH PERFORMANCE
+9.07%
YEAR-TO-DATE PERFORMANCE
+15.39%
1 YEAR PERFORMANCE
+1.70%
Xponential Fitness, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.81 | $12.13 (2.71%) | $12.70 | $11.77 | 1.19 M | $385.00 M |
| 03/11/2025 | $11.30 | $11.52 (1.95%) | $11.66 | $10.90 | 673,403 | $370.68 M |
| 03/10/2025 | $12.29 | $11.31 (-7.97%) | $12.44 | $10.82 | 1.15 M | $363.92 M |
| 03/07/2025 | $12.81 | $12.66 (-1.17%) | $13.55 | $12.31 | 474,800 | $407.36 M |
| 03/06/2025 | $12.90 | $12.90 (0%) | $13.70 | $12.82 | 453,442 | $415.08 M |
| 03/05/2025 | $12.73 | $13.22 (3.85%) | $13.33 | $12.73 | 455,819 | $425.38 M |
| 03/04/2025 | $13.55 | $12.98 (-4.21%) | $13.74 | $12.19 | 880,322 | $417.66 M |
| 03/03/2025 | $13.37 | $13.83 (3.44%) | $13.91 | $13.27 | 867,991 | $445.01 M |
| 02/28/2025 | $12.82 | $13.21 (3.04%) | $13.25 | $12.61 | 423,629 | $425.06 M |
| 02/27/2025 | $13.46 | $12.95 (-3.79%) | $13.71 | $12.89 | 604,650 | $416.69 M |
| 02/26/2025 | $13.99 | $13.69 (-2.14%) | $13.99 | $13.53 | 521,900 | $440.50 M |
| 02/25/2025 | $14.12 | $14.10 (-0.14%) | $14.44 | $13.02 | 802,600 | $453.70 M |
| 02/24/2025 | $15.76 | $14.29 (-9.33%) | $15.90 | $14.15 | 1.05 M | $459.81 M |
| 02/21/2025 | $16.88 | $15.68 (-7.11%) | $16.88 | $15.62 | 422,100 | $504.54 M |
| 02/20/2025 | $17.12 | $16.63 (-2.86%) | $17.24 | $16.39 | 267,724 | $535.10 M |
| 02/19/2025 | $17.24 | $17.15 (-0.52%) | $17.46 | $17.03 | 227,113 | $551.84 M |
| 02/18/2025 | $17.36 | $17.39 (0.17%) | $17.84 | $16.99 | 408,700 | $559.56 M |
| 02/14/2025 | $18.54 | $17.33 (-6.53%) | $18.64 | $17.32 | 308,443 | $557.63 M |
| 02/13/2025 | $17.59 | $18.47 (5%) | $18.87 | $17.30 | 488,100 | $594.31 M |
| 02/12/2025 | $16.89 | $17.30 (2.43%) | $17.70 | $16.87 | 281,311 | $556.66 M |
| 02/11/2025 | $17.25 | $17.18 (-0.41%) | $17.82 | $16.95 | 392,931 | $552.80 M |
| 02/10/2025 | $17.53 | $17.36 (-0.97%) | $17.71 | $16.94 | 370,300 | $558.59 M |
| 02/07/2025 | $17.71 | $17.35 (-2.03%) | $17.90 | $17.04 | 273,100 | $558.27 M |
| 02/06/2025 | $17.57 | $17.58 (0.06%) | $17.75 | $17.25 | 222,200 | $565.67 M |
| 02/05/2025 | $17.42 | $17.55 (0.75%) | $17.68 | $17.07 | 221,100 | $564.71 M |
| 02/04/2025 | $17.02 | $17.43 (2.41%) | $17.47 | $16.47 | 310,300 | $560.85 M |
| 02/03/2025 | $16.27 | $17.02 (4.61%) | $17.10 | $16.27 | 610,500 | $547.65 M |
| 01/31/2025 | $17.32 | $16.73 (-3.41%) | $17.49 | $16.56 | 327,100 | $538.32 M |
| 01/30/2025 | $17.05 | $17.32 (1.58%) | $17.32 | $16.77 | 451,900 | $557.31 M |
| 01/29/2025 | $16.43 | $16.90 (2.86%) | $17.20 | $16.43 | 370,213 | $543.79 M |
| 01/28/2025 | $16.26 | $16.35 (0.55%) | $17.39 | $16.24 | 932,800 | $526.09 M |
| 01/27/2025 | $15.50 | $16.10 (3.87%) | $16.11 | $15.40 | 450,102 | $518.05 M |
| 01/24/2025 | $15.92 | $15.81 (-0.69%) | $16.18 | $15.53 | 299,611 | $508.72 M |
| 01/23/2025 | $16.08 | $15.94 (-0.87%) | $16.61 | $15.90 | 368,948 | $512.90 M |
| 01/22/2025 | $16.00 | $16.42 (2.63%) | $16.51 | $15.86 | 365,200 | $528.35 M |
| 01/21/2025 | $15.81 | $15.93 (0.76%) | $16.03 | $15.65 | 321,800 | $512.58 M |
| 01/17/2025 | $16.16 | $15.67 (-3.03%) | $16.20 | $15.46 | 244,400 | $504.21 M |
| 01/16/2025 | $16.06 | $16.00 (-0.37%) | $16.22 | $15.66 | 385,800 | $514.83 M |
| 01/15/2025 | $15.35 | $16.04 (4.5%) | $16.54 | $15.35 | 442,300 | $516.12 M |
| 01/14/2025 | $15.15 | $14.98 (-1.12%) | $15.31 | $14.72 | 347,817 | $482.01 M |
| 01/13/2025 | $14.65 | $15.00 (2.39%) | $15.06 | $14.33 | 271,400 | $482.66 M |
| 01/10/2025 | $14.66 | $14.95 (1.98%) | $14.96 | $14.21 | 329,521 | $481.05 M |
| 01/08/2025 | $14.13 | $14.68 (3.89%) | $14.77 | $13.78 | 456,400 | $472.36 M |
| 01/07/2025 | $15.54 | $14.30 (-7.98%) | $15.74 | $14.29 | 373,100 | $460.13 M |
| 01/06/2025 | $15.37 | $15.52 (0.98%) | $15.69 | $15.25 | 300,542 | $499.39 M |
| 01/03/2025 | $14.08 | $15.26 (8.38%) | $15.40 | $13.84 | 575,703 | $491.02 M |
| 01/02/2025 | $13.58 | $13.95 (2.72%) | $14.31 | $13.48 | 383,400 | $448.87 M |
| 12/31/2024 | $13.20 | $13.45 (1.89%) | $13.54 | $12.97 | 339,833 | $432.78 M |
| 12/30/2024 | $12.77 | $13.09 (2.51%) | $13.20 | $12.68 | 540,627 | $421.20 M |
| 12/27/2024 | $12.84 | $12.84 (0%) | $13.09 | $12.57 | 360,844 | $413.15 M |
| 12/26/2024 | $12.92 | $12.96 (0.31%) | $13.07 | $12.67 | 261,551 | $417.01 M |
| 12/24/2024 | $13.06 | $13.07 (0.08%) | $13.11 | $12.63 | 208,809 | $420.55 M |
| 12/23/2024 | $13.83 | $12.95 (-6.36%) | $13.83 | $12.78 | 354,100 | $416.69 M |
| 12/20/2024 | $13.58 | $13.83 (1.84%) | $14.36 | $13.52 | 423,937 | $445.01 M |
| 12/19/2024 | $14.49 | $13.79 (-4.83%) | $14.62 | $13.75 | 673,109 | $443.72 M |
| 12/18/2024 | $15.59 | $14.25 (-8.6%) | $16.00 | $14.08 | 559,744 | $458.52 M |
| 12/17/2024 | $14.99 | $15.50 (3.4%) | $15.51 | $14.85 | 288,310 | $498.74 M |
| 12/16/2024 | $15.36 | $15.12 (-1.56%) | $15.40 | $14.81 | 285,900 | $486.52 M |
| 12/13/2024 | $13.81 | $15.13 (9.56%) | $15.31 | $13.58 | 495,300 | $486.84 M |
| 12/12/2024 | $14.34 | $14.05 (-2.02%) | $14.43 | $13.94 | 237,930 | $452.09 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.
