5 DAY PERFORMANCE
-9.22%
1 MONTH PERFORMANCE
+0.17%
3 MONTH PERFORMANCE
-28.88%
6 MONTH PERFORMANCE
-22.13%
YEAR-TO-DATE PERFORMANCE
-28.19%
1 YEAR PERFORMANCE
-23.74%
Xponential Fitness Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2026 | $7.27 | $7.40 (1.79%) | $7.42 | $7.27 | 27.60 K | |
| 04/08/2026 | $7.54 | $7.35 (-2.52%) | $7.59 | $7.19 | 377.33 K | $258.76 M |
| 04/07/2026 | $7.30 | $7.25 (-0.68%) | $7.70 | $6.79 | 837.21 K | $255.24 M |
| 04/06/2026 | $6.46 | $6.75 (4.49%) | $6.79 | $6.43 | 253.65 K | $237.64 M |
| 04/02/2026 | $6.14 | $6.51 (6.03%) | $6.57 | $6.10 | 326.14 K | $229.19 M |
| 04/01/2026 | $6.06 | $6.30 (3.96%) | $6.36 | $6.03 | 387.95 K | $221.80 M |
| 03/31/2026 | $5.91 | $6.02 (1.86%) | $6.12 | $5.87 | 337.40 K | $211.94 M |
| 03/30/2026 | $5.80 | $5.85 (0.86%) | $6.03 | $5.79 | 308.40 K | $205.96 M |
| 03/27/2026 | $5.77 | $5.75 (-0.35%) | $5.80 | $5.61 | 275.50 K | $202.43 M |
| 03/26/2026 | $5.87 | $5.85 (-0.34%) | $6.11 | $5.81 | 272.30 K | $205.96 M |
| 03/25/2026 | $5.89 | $5.94 (0.85%) | $5.97 | $5.73 | 291.91 K | $209.12 M |
| 03/24/2026 | $5.69 | $5.79 (1.76%) | $6.09 | $5.69 | 479.00 K | $203.84 M |
| 03/23/2026 | $5.80 | $5.74 (-1.03%) | $5.94 | $5.73 | 370.81 K | $202.08 M |
| 03/20/2026 | $5.72 | $5.67 (-0.87%) | $5.84 | $5.56 | 557.80 K | $199.62 M |
| 03/19/2026 | $5.36 | $5.72 (6.72%) | $5.79 | $5.36 | 577.72 K | $201.38 M |
| 03/18/2026 | $5.70 | $5.67 (-0.53%) | $5.90 | $5.62 | 674.73 K | $199.62 M |
| 03/17/2026 | $5.70 | $5.71 (0.18%) | $5.93 | $5.69 | 497.34 K | $201.03 M |
| 03/16/2026 | $5.81 | $5.66 (-2.58%) | $6.10 | $5.63 | 451.80 K | $199.27 M |
| 03/13/2026 | $5.93 | $5.75 (-3.04%) | $6.03 | $5.65 | 500.30 K | $202.43 M |
| 03/12/2026 | $5.90 | $5.92 (0.34%) | $6.18 | $5.90 | 995.33 K | $208.42 M |
| 03/11/2026 | $5.30 | $6.03 (13.77%) | $6.40 | $5.30 | 1.08 M | $212.29 M |
| 03/10/2026 | $5.80 | $5.74 (-1.03%) | $6.00 | $5.67 | 620.75 K | $202.08 M |
| 03/09/2026 | $5.67 | $5.90 (4.06%) | $5.93 | $5.60 | 677.50 K | $207.72 M |
| 03/06/2026 | $5.76 | $5.83 (1.22%) | $6.10 | $5.61 | 663.70 K | $205.25 M |
| 03/05/2026 | $5.42 | $5.89 (8.67%) | $6.00 | $5.40 | 916.33 K | $207.36 M |
| 03/04/2026 | $4.97 | $5.53 (11.27%) | $5.87 | $4.44 | 1.78 M | $194.69 M |
| 03/03/2026 | $4.52 | $4.90 (8.41%) | $4.97 | $4.27 | 1.41 M | $172.51 M |
| 03/02/2026 | $4.03 | $4.63 (14.89%) | $4.65 | $3.83 | 1.54 M | $163.00 M |
| 02/27/2026 | $6.34 | $4.26 (-32.81%) | $6.48 | $4.06 | 5.76 M | $149.98 M |
| 02/26/2026 | $8.25 | $8.05 (-2.42%) | $8.34 | $7.94 | 1.36 M | $283.41 M |
| 02/25/2026 | $8.28 | $8.23 (-0.6%) | $8.28 | $8.06 | 167.90 K | $289.75 M |
| 02/24/2026 | $8.18 | $8.23 (0.61%) | $8.49 | $8.09 | 209.90 K | $289.75 M |
| 02/23/2026 | $8.25 | $8.19 (-0.73%) | $8.25 | $8.03 | 360.50 K | $288.34 M |
| 02/20/2026 | $8.26 | $8.29 (0.36%) | $8.46 | $8.18 | 222.90 K | $287.41 M |
| 02/19/2026 | $8.34 | $8.33 (-0.12%) | $8.42 | $8.19 | 264.40 K | $288.79 M |
| 02/18/2026 | $8.17 | $8.44 (3.3%) | $8.55 | $8.08 | 195.00 K | $292.61 M |
| 02/17/2026 | $8.33 | $8.23 (-1.2%) | $8.40 | $8.15 | 210.84 K | $285.33 M |
| 02/13/2026 | $8.31 | $8.30 (-0.12%) | $8.50 | $8.03 | 193.70 K | $287.75 M |
| 02/12/2026 | $8.50 | $8.15 (-4.12%) | $8.52 | $8.01 | 567.44 K | $282.55 M |
| 02/11/2026 | $8.59 | $8.37 (-2.56%) | $8.59 | $8.20 | 219.20 K | $290.18 M |
| 02/10/2026 | $8.43 | $8.58 (1.78%) | $8.70 | $8.38 | 174.40 K | $297.46 M |
| 02/09/2026 | $8.48 | $8.38 (-1.18%) | $8.56 | $8.20 | 147.01 K | $290.53 M |
| 02/06/2026 | $8.28 | $8.55 (3.26%) | $8.59 | $8.22 | 301.74 K | $296.42 M |
| 02/05/2026 | $8.51 | $8.25 (-3.06%) | $8.52 | $8.10 | 338.40 K | $286.02 M |
| 02/04/2026 | $8.60 | $8.55 (-0.58%) | $8.87 | $8.39 | 330.74 K | $296.42 M |
| 02/03/2026 | $8.92 | $8.58 (-3.81%) | $9.18 | $8.35 | 536.90 K | $297.46 M |
| 02/02/2026 | $7.94 | $9.00 (13.35%) | $9.25 | $7.74 | 1.53 M | $312.02 M |
| 01/30/2026 | $7.70 | $7.94 (3.12%) | $8.09 | $7.66 | 401.75 K | $275.27 M |
| 01/29/2026 | $7.81 | $7.73 (-1.02%) | $7.81 | $7.68 | 234.80 K | $267.99 M |
| 01/28/2026 | $7.91 | $7.78 (-1.64%) | $7.91 | $7.70 | 597.85 K | $269.72 M |
| 01/27/2026 | $7.72 | $7.87 (1.94%) | $7.89 | $7.57 | 646.00 K | $272.85 M |
| 01/26/2026 | $7.90 | $7.75 (-1.9%) | $7.98 | $7.70 | 329.40 K | $268.68 M |
| 01/23/2026 | $8.07 | $7.93 (-1.73%) | $8.20 | $7.90 | 247.84 K | $274.93 M |
| 01/22/2026 | $8.04 | $8.12 (1%) | $8.27 | $7.96 | 393.22 K | $281.51 M |
| 01/21/2026 | $7.87 | $7.94 (0.89%) | $8.03 | $7.78 | 236.90 K | $275.27 M |
| 01/20/2026 | $7.95 | $7.80 (-1.89%) | $8.09 | $7.70 | 336.30 K | $270.42 M |
| 01/16/2026 | $8.20 | $8.20 (0%) | $8.32 | $8.06 | 171.90 K | $284.29 M |
| 01/15/2026 | $8.07 | $8.20 (1.61%) | $8.42 | $7.92 | 284.30 K | $284.29 M |
| 01/14/2026 | $8.03 | $8.01 (-0.25%) | $8.09 | $7.87 | 266.70 K | $277.70 M |
| 01/13/2026 | $8.33 | $8.01 (-3.84%) | $8.37 | $7.89 | 270.38 K | $277.70 M |
| 01/12/2026 | $8.24 | $8.35 (1.33%) | $8.43 | $8.06 | 417.00 K | $289.49 M |
| 01/09/2026 | $8.16 | $8.31 (1.84%) | $8.34 | $7.80 | 281.44 K | $288.10 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.
