5 DAY PERFORMANCE
+15.95%
1 MONTH PERFORMANCE
+26.09%
3 MONTH PERFORMANCE
-7.13%
6 MONTH PERFORMANCE
-14.96%
YEAR-TO-DATE PERFORMANCE
-40.00%
1 YEAR PERFORMANCE
-49.12%
Xponential Fitness, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.91 | $7.08 (2.46%) | $7.33 | $6.73 | 360.83 K | $245.46 M |
| 12/04/2025 | $6.92 | $6.94 (0.29%) | $7.02 | $6.78 | 309.60 K | $240.60 M |
| 12/03/2025 | $6.98 | $6.96 (-0.29%) | $7.14 | $6.91 | 288.70 K | $241.30 M |
| 12/02/2025 | $6.70 | $7.00 (4.48%) | $7.10 | $6.65 | 1.03 M | $242.68 M |
| 12/01/2025 | $6.58 | $6.65 (1.06%) | $6.70 | $6.51 | 858.24 K | $230.55 M |
| 11/28/2025 | $6.60 | $6.64 (0.61%) | $6.70 | $6.55 | 199.24 K | $230.20 M |
| 11/26/2025 | $6.41 | $6.59 (2.81%) | $6.68 | $6.40 | 619.20 K | $228.47 M |
| 11/25/2025 | $5.96 | $6.37 (6.88%) | $6.43 | $5.96 | 480.34 K | $220.84 M |
| 11/24/2025 | $5.85 | $5.93 (1.37%) | $6.11 | $5.77 | 638.34 K | $205.59 M |
| 11/21/2025 | $5.50 | $5.90 (7.27%) | $6.04 | $5.38 | 880.60 K | $204.55 M |
| 11/20/2025 | $5.81 | $5.49 (-5.51%) | $6.00 | $5.49 | 618.93 K | $190.33 M |
| 11/19/2025 | $5.65 | $5.76 (1.95%) | $5.88 | $5.65 | 562.11 K | $199.69 M |
| 11/18/2025 | $5.78 | $5.64 (-2.42%) | $5.83 | $5.58 | 762.23 K | $195.53 M |
| 11/17/2025 | $6.03 | $5.80 (-3.81%) | $6.13 | $5.80 | 766.56 K | $201.08 M |
| 11/14/2025 | $6.19 | $6.07 (-1.94%) | $6.26 | $5.94 | 1.01 M | $210.44 M |
| 11/13/2025 | $6.34 | $6.35 (0.16%) | $6.50 | $6.29 | 519.00 K | $220.15 M |
| 11/12/2025 | $6.37 | $6.37 (0%) | $6.49 | $6.21 | 1.19 M | $220.84 M |
| 11/11/2025 | $6.39 | $6.27 (-1.88%) | $6.41 | $6.09 | 1.80 M | $217.37 M |
| 11/10/2025 | $6.50 | $6.40 (-1.54%) | $6.60 | $6.08 | 846.01 K | $221.88 M |
| 11/07/2025 | $6.97 | $6.40 (-8.18%) | $6.97 | $5.91 | 1.88 M | $221.88 M |
| 11/06/2025 | $6.58 | $6.30 (-4.26%) | $6.68 | $6.29 | 798.33 K | $218.41 M |
| 11/05/2025 | $6.52 | $6.55 (0.46%) | $6.66 | $6.45 | 474.32 K | $227.08 M |
| 11/04/2025 | $6.47 | $6.45 (-0.31%) | $6.56 | $6.31 | 393.30 K | $223.62 M |
| 11/03/2025 | $6.70 | $6.61 (-1.34%) | $6.80 | $6.29 | 568.04 K | $229.16 M |
| 10/31/2025 | $6.50 | $6.72 (3.38%) | $6.87 | $6.34 | 1.27 M | $235.01 M |
| 10/30/2025 | $6.50 | $6.53 (0.46%) | $6.70 | $6.36 | 555.00 K | $228.37 M |
| 10/29/2025 | $6.64 | $6.53 (-1.66%) | $6.74 | $6.52 | 363.85 K | $228.37 M |
| 10/28/2025 | $6.94 | $6.66 (-4.03%) | $7.01 | $6.66 | 408.14 K | $232.91 M |
| 10/27/2025 | $7.04 | $6.94 (-1.42%) | $7.20 | $6.93 | 380.60 K | $242.71 M |
| 10/24/2025 | $7.02 | $6.98 (-0.57%) | $7.09 | $6.94 | 176.30 K | $244.10 M |
| 10/23/2025 | $6.95 | $7.01 (0.86%) | $7.09 | $6.89 | 238.94 K | $245.15 M |
| 10/22/2025 | $6.97 | $6.95 (-0.29%) | $7.17 | $6.82 | 278.10 K | $243.06 M |
| 10/21/2025 | $6.83 | $7.02 (2.78%) | $7.19 | $6.64 | 503.90 K | $245.50 M |
| 10/20/2025 | $6.98 | $6.83 (-2.15%) | $7.08 | $6.69 | 619.22 K | $238.86 M |
| 10/17/2025 | $7.00 | $6.87 (-1.86%) | $7.15 | $6.80 | 521.12 K | $240.26 M |
| 10/16/2025 | $7.29 | $7.08 (-2.88%) | $7.50 | $7.02 | 620.30 K | $247.60 M |
| 10/15/2025 | $7.67 | $7.26 (-5.35%) | $7.69 | $7.22 | 856.95 K | $253.90 M |
| 10/14/2025 | $7.30 | $7.56 (3.56%) | $7.75 | $7.09 | 457.01 K | $264.39 M |
| 10/13/2025 | $7.70 | $7.40 (-3.9%) | $7.70 | $7.38 | 452.54 K | $258.79 M |
| 10/10/2025 | $7.62 | $7.59 (-0.39%) | $7.82 | $7.42 | 578.20 K | $265.44 M |
| 10/09/2025 | $7.87 | $7.59 (-3.56%) | $7.90 | $7.55 | 422.02 K | $265.44 M |
| 10/08/2025 | $7.67 | $7.89 (2.87%) | $7.97 | $7.51 | 407.51 K | $275.93 M |
| 10/07/2025 | $7.93 | $7.63 (-3.78%) | $8.02 | $7.52 | 689.88 K | $266.84 M |
| 10/06/2025 | $8.12 | $7.93 (-2.34%) | $8.31 | $7.88 | 469.34 K | $277.33 M |
| 10/03/2025 | $8.03 | $8.07 (0.5%) | $8.19 | $7.76 | 466.62 K | $282.22 M |
| 10/02/2025 | $7.83 | $7.98 (1.92%) | $8.05 | $7.79 | 337.43 K | $279.08 M |
| 10/01/2025 | $7.76 | $7.83 (0.9%) | $7.85 | $7.62 | 330.82 K | $273.83 M |
| 09/30/2025 | $7.78 | $7.79 (0.13%) | $7.84 | $7.61 | 304.73 K | $272.43 M |
| 09/29/2025 | $7.93 | $7.83 (-1.26%) | $7.95 | $7.72 | 393.17 K | $273.83 M |
| 09/26/2025 | $7.87 | $7.85 (-0.25%) | $7.93 | $7.79 | 205.00 K | $274.53 M |
| 09/25/2025 | $7.92 | $7.82 (-1.26%) | $8.08 | $7.77 | 427.34 K | $273.48 M |
| 09/24/2025 | $8.03 | $8.05 (0.25%) | $8.30 | $7.91 | 485.00 K | $281.52 M |
| 09/23/2025 | $8.03 | $8.00 (-0.37%) | $8.21 | $7.94 | 344.35 K | $279.78 M |
| 09/22/2025 | $7.95 | $8.00 (0.63%) | $8.30 | $7.94 | 739.40 K | $279.78 M |
| 09/19/2025 | $8.12 | $7.92 (-2.46%) | $8.35 | $7.84 | 667.60 K | $276.98 M |
| 09/18/2025 | $8.20 | $8.20 (0%) | $8.34 | $8.12 | 430.80 K | $286.77 M |
| 09/17/2025 | $8.41 | $8.13 (-3.33%) | $8.72 | $8.04 | 564.37 K | $284.32 M |
| 09/16/2025 | $8.71 | $8.41 (-3.44%) | $8.81 | $8.40 | 774.45 K | $294.11 M |
| 09/15/2025 | $9.04 | $8.65 (-4.31%) | $9.04 | $8.43 | 589.20 K | $302.51 M |
| 09/12/2025 | $8.73 | $8.92 (2.18%) | $9.03 | $8.63 | 1.33 M | $311.95 M |
| 09/11/2025 | $8.44 | $8.75 (3.67%) | $8.76 | $8.30 | 865.80 K | $306.01 M |
| 09/10/2025 | $8.21 | $8.38 (2.07%) | $8.47 | $8.10 | 641.50 K | $293.07 M |
| 09/09/2025 | $8.64 | $8.23 (-4.75%) | $8.64 | $8.20 | 539.30 K | $287.82 M |
| 09/08/2025 | $8.67 | $8.69 (0.23%) | $8.70 | $8.40 | 327.15 K | $303.91 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.
