Free Trial

Xponential Fitness (XPOF) Stock Chart & Stock Price History

→ The only AI company to buy (From Porter & Company) (Ad)
Free XPOF Stock Alerts
$9.06
-0.29 (-3.10%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Xponential Fitness Stock Price Performance

5 Day
Performance
-0.44%
1 Month
Performance
-30.31%
3 Month
Performance
-35.52%
6 Month
Performance
-37.21%
Year-To-Date
Performance
-29.71%
1 Year
Performance
-65.59%
Receive XPOF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Xponential Fitness and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

XPOF Stock Chart for Saturday, June, 1, 2024

XPOF Chart by TradingView

Xponential Fitness Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$9.35$9.07
-3.05%		$9.45$8.89693,373 shs$435.77 million
05/30/2024$9.43$9.35
-0.85%		$9.51$9.18617,733 shs$449.45 million
05/29/2024$9.50$9.43
-0.74%		$9.55$9.03844,612 shs$453.30 million
05/28/2024$9.10$9.50
+4.40%		$9.71$9.13704,263 shs$456.67 million
05/27/2024$9.10$9.10$9.25$8.69507,000 shs$437.44 million
05/24/2024$8.80$9.11
+3.58%		$9.25$8.71507,001 shs$437.92 million
05/23/2024$9.13$8.80
-3.67%		$9.20$8.69764,230 shs$422.78 million
05/22/2024$9.16$9.13
-0.33%		$9.30$9.001.08 million shs$438.88 million
05/21/2024$8.51$9.16
+7.64%		$9.21$8.411.01 million shs$440.34 million
05/20/2024$8.80$8.51
-3.30%		$8.69$8.281.34 million shs$409.08 million
05/17/2024$8.96$8.80
-1.79%		$9.05$8.531.04 million shs$423.02 million
05/16/2024$8.83$8.96
+1.47%		$9.06$8.69897,675 shs$424.96 million
05/15/2024$8.86$8.83
-0.34%		$9.24$8.421.27 million shs$424.46 million
05/14/2024$9.44$8.86
-6.14%		$9.65$8.272.96 million shs$425.90 million
05/13/2024$8.48$9.44
+11.32%		$9.58$7.404.05 million shs$453.78 million
05/10/2024$12.36$8.48
-31.39%		$12.36$7.493.02 million shs$402.72 million
05/09/2024$11.95$12.36
+3.43%		$12.43$11.75377,390 shs$586.98 million
05/08/2024$11.92$11.95
+0.25%		$11.97$11.62599,241 shs$567.51 million
05/07/2024$12.16$11.92
-1.97%		$12.49$11.68970,626 shs$566.08 million
05/06/2024$11.53$12.16
+5.46%		$12.56$11.70572,106 shs$577.47 million
05/03/2024$13.43$11.53
-14.15%		$13.73$11.221.69 million shs$547.56 million
05/02/2024$13.00$13.43
+3.31%		$13.50$12.841.05 million shs$637.79 million
05/01/2024$12.75$13.00
+1.96%		$13.55$12.41732,740 shs$617.36 million
04/30/2024$13.00$12.75
-1.92%		$13.19$12.63549,008 shs$605.50 million
04/29/2024$12.81$13.00
+1.48%		$13.44$12.80466,980 shs$617.37 million
04/26/2024$12.47$12.81
+2.73%		$13.04$12.50464,445 shs$608.35 million
04/25/2024$12.55$12.47
-0.64%		$12.57$12.14564,533 shs$592.20 million
04/24/2024$12.59$12.55
-0.32%		$12.83$12.43562,133 shs$596 million
04/23/2024$12.72$12.59
-1.02%		$12.94$12.471.48 million shs$597.90 million
04/22/2024$13.15$12.72
-3.27%		$13.10$12.441.04 million shs$604.06 million
04/19/2024$13.11$13.15
+0.27%		$13.61$13.04537,631 shs$624.26 million
04/18/2024$13.19$13.11
-0.61%		$13.32$12.73603,947 shs$622.59 million
04/17/2024$13.64$13.19
-3.26%		$13.77$12.99663,398 shs$626.39 million
04/16/2024$14.27$13.64
-4.45%		$14.02$13.59595,423 shs$647.53 million
04/15/2024$14.39$14.27
-0.83%		$14.66$14.17311,221 shs$677.68 million
04/12/2024$14.88$14.39
-3.29%		$15.10$14.22450,164 shs$683.38 million
04/11/2024$15.06$14.88
-1.20%		$15.05$14.64479,718 shs$706.65 million
04/10/2024$15.45$15.06
-2.52%		$15.60$14.57604,634 shs$715.20 million
04/09/2024$15.08$15.45
+2.45%		$15.98$15.02391,701 shs$733.72 million
04/08/2024$14.85$15.08
+1.55%		$15.46$14.97383,926 shs$716.13 million
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
04/05/2024$14.67$14.85
+1.23%		$14.95$14.55544,037 shs$705.23 million
04/04/2024$14.87$14.67
-1.34%		$15.28$14.57552,787 shs$696.68 million
04/03/2024$15.65$14.87
-4.98%		$15.60$14.81919,900 shs$706.16 million
04/02/2024$16.19$15.65
-3.34%		$16.29$15.47434,621 shs$743.22 million
04/01/2024$16.54$16.19
-2.12%		$16.78$15.98386,047 shs$768.86 million
03/29/2024$16.55$16.54
-0.06%		$17.00$16.00475,819 shs$785.49 million
03/28/2024$16.01$16.55
+3.37%		$17.00$16.01475,819 shs$785.94 million
03/27/2024$16.22$16.01
-1.29%		$16.36$15.79512,575 shs$760.32 million
03/26/2024$15.51$16.22
+4.61%		$16.44$15.50771,594 shs$770.29 million
03/25/2024$15.19$15.51
+2.07%		$15.77$15.30371,765 shs$736.33 million
03/22/2024$14.96$15.20
+1.64%		$15.50$14.79499,840 shs$721.85 million
03/21/2024$15.15$14.96
-1.29%		$15.43$14.88412,393 shs$710.21 million
03/20/2024$14.68$15.15
+3.20%		$15.32$14.37637,042 shs$719.47 million
03/19/2024$14.51$14.68
+1.17%		$15.03$14.11398,479 shs$697.15 million
03/18/2024$15.27$14.51
-4.98%		$15.37$14.47393,413 shs$688.60 million
03/15/2024$14.94$15.27
+2.21%		$15.84$14.42782,458 shs$724.71 million
03/14/2024$15.05$14.94
-0.73%		$15.52$14.85624,397 shs$709.01 million
03/13/2024$15.26$15.05
-1.38%		$15.68$14.77856,645 shs$714.27 million
03/12/2024$13.69$15.26
+11.47%		$15.39$13.62922,521 shs$724.24 million
03/11/2024$13.77$13.69
-0.58%		$14.02$13.54618,420 shs$649.73 million
03/08/2024$13.84$13.77
-0.51%		$14.36$13.56340,022 shs$653.52 million
03/07/2024$13.99$13.84
-1.07%		$14.44$13.60569,705 shs$656.85 million
03/06/2024$13.53$13.99
+3.40%		$14.41$13.31919,337 shs$663.97 million
03/05/2024$12.94$13.53
+4.56%		$14.17$13.01784,314 shs$642.13 million
03/04/2024$14.05$12.94
-7.90%		$14.06$12.361.65 million shs$614.09 million
03/01/2024$10.08$14.05
+39.38%		$14.89$10.857.05 million shs$666.81 million
02/29/2024$9.72$10.08
+3.70%		$10.32$9.741.77 million shs$478.37 million

Related Companies:
This page (NYSE:XPOF) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits