Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Xponential Fitness, Inc. (XPOF)

Compare
7.64
+0.11
+(1.51%)
As of 9:57:44 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20257.547.797.647.647.6435,439
Apr 16, 20257.467.777.427.537.53634,800
Apr 15, 20257.517.597.287.507.50639,500
Apr 14, 20257.477.637.237.477.47593,100
Apr 11, 20257.307.587.017.357.35473,200
Apr 10, 20257.567.787.247.287.28505,400
Apr 9, 20257.198.176.647.757.75856,100
Apr 8, 20257.437.566.757.157.15731,900
Apr 7, 20257.227.766.947.177.17849,000
Apr 4, 20257.697.777.147.537.53726,900
Apr 3, 20257.538.047.308.038.031,023,800
Apr 2, 20257.808.297.808.168.16807,900
Apr 1, 20258.228.407.707.957.95943,200
Mar 31, 20257.578.357.438.338.331,167,500
Mar 28, 20258.378.377.607.717.71841,800
Mar 27, 20257.888.617.778.488.481,164,200
Mar 26, 20258.008.347.547.937.93926,800
Mar 25, 20258.258.578.178.188.18832,800
Mar 24, 20258.808.808.118.228.22756,300
Mar 21, 20258.538.718.298.668.66674,600
Mar 20, 20258.449.118.448.728.72960,100
Mar 19, 20259.009.208.518.568.56709,900
Mar 18, 20259.109.268.709.009.00919,900
Mar 17, 20257.509.257.469.199.192,208,400
Mar 14, 20257.628.367.227.467.466,973,600
Mar 13, 202512.1613.0812.0312.1212.121,325,100
Mar 12, 202511.8112.7011.7712.1312.131,191,600
Mar 11, 202511.3011.6610.9011.5211.52673,400
Mar 10, 202512.2912.4410.8211.3111.311,152,700
Mar 7, 202512.8113.5512.3112.6612.66474,800
Mar 6, 202512.9013.7012.8212.9012.90453,400
Mar 5, 202512.7313.3312.7313.2213.22455,800
Mar 4, 202513.5513.7412.1912.9812.98880,300
Mar 3, 202513.3713.9113.2713.8313.83867,700
Feb 28, 202512.8213.2512.6113.2113.21423,600
Feb 27, 202513.4613.7112.8912.9512.95604,500
Feb 26, 202513.9913.9913.5313.6913.69521,900
Feb 25, 202514.1214.4413.0214.1014.10802,600
Feb 24, 202515.7615.9014.1514.2914.291,052,800
Feb 21, 202516.8816.8815.6215.6815.68422,100
Feb 20, 202517.1217.2416.3916.6316.63267,700
Feb 19, 202517.2417.4617.0317.1517.15227,100
Feb 18, 202517.3617.8416.9917.3917.39408,700
Feb 14, 202518.5418.6417.3217.3317.33308,400
Feb 13, 202517.5918.8717.3018.4718.47488,100
Feb 12, 202516.8917.7016.8717.3017.30281,300
Feb 11, 202517.2517.8216.9517.1817.18392,900
Feb 10, 202517.5317.7116.9417.3617.36370,300
Feb 7, 202517.7117.9017.0317.3517.35273,100
Feb 6, 202517.5717.7517.2517.5817.58222,200
Feb 5, 202517.4217.6817.0717.5517.55221,100
Feb 4, 202517.0217.4716.4717.4317.43310,300
Feb 3, 202516.2717.1016.2717.0217.02610,500
Jan 31, 202517.3217.4916.5616.7316.73327,100
Jan 30, 202517.0517.3216.7717.3217.32451,900
Jan 29, 202516.4317.2016.4316.9016.90370,200
Jan 28, 202516.2617.3916.2416.3516.35932,800
Jan 27, 202515.5016.1115.4016.1016.10450,100
Jan 24, 202515.9216.1815.5315.8115.81299,600
Jan 23, 202516.0816.6115.9015.9415.94368,900
Jan 22, 202516.0016.5115.8616.4216.42365,200
Jan 21, 202515.8116.0315.6515.9315.93321,800
Jan 17, 202516.1616.2015.4615.6715.67244,400
Jan 16, 202516.0616.2215.6516.0016.00385,800
Jan 15, 202515.3516.5415.3516.0416.04442,300
Jan 14, 202515.1515.3114.7214.9814.98347,800
Jan 13, 202514.6515.0614.3315.0015.00271,400
Jan 10, 202514.6614.9614.2114.9514.95329,500
Jan 8, 202514.1314.7713.7814.6814.68456,400
Jan 7, 202515.5415.7414.2914.3014.30373,100
Jan 6, 202515.3715.6915.2515.5215.52300,500
Jan 3, 202514.0815.4013.8415.2615.26575,700
Jan 2, 202513.5814.3113.4813.9513.95383,400
Dec 31, 202413.2013.5412.9713.4513.45339,800
Dec 30, 202412.7713.2012.6813.0913.09540,600
Dec 27, 202412.8413.0912.5712.8412.84360,800
Dec 26, 202412.9213.0712.6712.9612.96261,500
Dec 24, 202413.0613.1112.6313.0713.07208,800
Dec 23, 202413.8313.8312.7812.9512.95354,100
Dec 20, 202413.5814.3613.5213.8313.83423,900
Dec 19, 202414.4914.6213.7513.7913.79673,100
Dec 18, 202415.5916.0014.0814.2514.25559,700
Dec 17, 202414.9915.5114.8515.5015.50288,300
Dec 16, 202415.3615.4014.8115.1215.12285,900
Dec 13, 202413.8115.3113.5815.1315.13495,300
Dec 12, 202414.3414.4313.9414.0514.05237,900
Dec 11, 202414.7614.9014.3314.3814.38324,300
Dec 10, 202415.4715.5714.5714.5814.58436,600
Dec 9, 202416.0416.1215.4415.4515.45225,400
Dec 6, 202415.4215.9115.1315.8615.86528,300
Dec 5, 202415.5315.8015.2115.2515.25311,800
Dec 4, 202415.2915.9115.2715.4915.49386,600
Dec 3, 202415.4915.7015.2415.4615.46282,500
Dec 2, 202415.2515.5014.7515.5015.50275,000
Nov 29, 202415.2015.4015.0115.2415.24136,600
Nov 27, 202415.4215.8615.0115.2115.21408,800
Nov 26, 202415.5815.8615.3415.3915.39680,500
Nov 25, 202415.1516.1714.9415.7015.701,322,900
Nov 22, 202414.1715.0014.1714.9414.94687,000
Nov 21, 202414.5414.5913.7414.3714.371,967,100
Nov 20, 202415.3015.5515.2415.3515.35540,200
Nov 19, 202415.2415.6415.0015.6115.61410,600
Nov 18, 202415.0615.5714.9915.4115.41290,300
Nov 15, 202415.0715.3914.7714.9614.96248,200
Nov 14, 202415.4315.5014.7715.0515.05315,300
Nov 13, 202415.8316.2615.4315.5015.50348,000
Nov 12, 202415.8015.9514.9915.7015.70525,100
Nov 11, 202416.5916.7815.4015.8115.81595,800
Nov 8, 202414.4416.5114.2416.4016.402,013,500
Nov 7, 202412.5513.3212.3812.7012.701,326,600
Nov 6, 202412.6412.8612.3112.3812.381,402,700
Nov 5, 202412.4412.6311.3711.9111.91744,900
Nov 4, 202412.3012.9212.2412.6112.61302,800
Nov 1, 202412.2812.7012.2812.4112.41396,800
Oct 31, 202412.8812.9812.2512.2512.25176,400
Oct 30, 202412.6012.9312.3912.9012.90209,200
Oct 29, 202412.4712.8712.4712.5912.59340,300
Oct 28, 202412.6213.0512.4912.4912.49146,400
Oct 25, 202412.2012.4711.8312.4712.47212,800
Oct 24, 202413.1013.2511.9512.3012.30372,300
Oct 23, 202413.1213.3813.1113.1313.13184,800
Oct 22, 202412.7813.2612.4813.1813.18269,000
Oct 21, 202412.7912.9512.6612.8112.81251,300
Oct 18, 202412.2112.9312.2112.8012.80371,400
Oct 17, 202411.9712.1111.3512.0812.08341,500
Oct 16, 202412.1412.2011.9711.9911.99216,900
Oct 15, 202412.1312.5111.9712.0912.09271,100
Oct 14, 202412.2212.2311.9212.0512.05188,700
Oct 11, 202411.8712.3011.8712.2012.20181,200
Oct 10, 202412.2312.3611.9912.0012.00232,600
Oct 9, 202412.4612.6212.1912.3112.31218,500
Oct 8, 202412.6812.8012.3612.4912.49319,500
Oct 7, 202412.7512.8012.4212.7112.71199,400
Oct 4, 202412.5112.7812.3112.7612.76206,500
Oct 3, 202411.9312.4611.8412.3112.31476,000
Oct 2, 202411.7912.1611.6912.0612.06234,800
Oct 1, 202412.2412.2411.7811.8711.87313,100
Sep 30, 202412.2112.6512.1012.4012.40253,100
Sep 27, 202412.4612.6512.2312.2912.29186,300
Sep 26, 202412.4212.7812.2212.2412.24171,100
Sep 25, 202412.5012.5012.1912.2012.20293,000
Sep 24, 202412.3512.5912.2712.5912.59220,200
Sep 23, 202412.8212.8512.2312.2712.27266,800
Sep 20, 202413.4313.4312.6412.7312.73599,200
Sep 19, 202413.6313.6313.4113.4413.44289,500
Sep 18, 202413.5213.5912.9813.1613.16457,800
Sep 17, 202413.5613.8213.1913.3813.38374,500
Sep 16, 202413.7013.8213.3013.7013.70258,600
Sep 13, 202414.0414.3613.3413.6413.64497,000
Sep 12, 202413.3514.2913.0614.2314.23452,900
Sep 11, 202413.7913.9312.6313.2513.25659,700
Sep 10, 202412.9614.1012.9613.8913.89588,700
Sep 9, 202412.8513.5612.8512.9512.95804,700
Sep 6, 202412.7312.9712.2412.7112.71410,100
Sep 5, 202412.5613.2912.4612.7712.77348,100
Sep 4, 202412.6212.9712.2412.5312.53408,900
Sep 3, 202412.8613.0312.4612.6612.66327,500
Aug 30, 202413.1713.2812.5812.9212.92357,300
Aug 29, 202412.8413.1512.5513.1313.13262,400
Aug 28, 202413.1913.3612.7112.7112.71422,200
Aug 27, 202414.0614.1112.8813.2813.28574,100
Aug 26, 202414.6914.7314.1214.2014.20234,500
Aug 23, 202414.0114.6414.0114.5014.50262,400
Aug 22, 202414.4014.5213.9313.9513.95197,100
Aug 21, 202413.8514.6113.7214.2614.26253,500
Aug 20, 202414.1814.3613.7513.7613.76215,600
Aug 19, 202413.6514.3513.4814.2514.25286,800
Aug 16, 202413.4414.1113.3713.6113.61405,100
Aug 15, 202413.9014.0613.5213.5313.53285,300
Aug 14, 202413.9114.1613.4513.5013.50397,200
Aug 13, 202414.2714.4813.7313.8413.84440,000
Aug 12, 202414.3214.3213.7514.1214.12394,500
Aug 9, 202414.4314.9214.0714.3214.32433,600
Aug 8, 202412.9014.7112.7314.3914.39754,700
Aug 7, 202414.1414.3712.9312.9412.94629,100
Aug 6, 202413.7914.6213.5013.8613.861,092,500
Aug 5, 202412.4913.8512.2213.7113.711,699,300
Aug 2, 202410.0014.489.0013.1313.134,795,800
Aug 1, 202417.4117.5616.3417.0317.03641,200
Jul 31, 202417.7717.8917.1017.1717.17381,500
Jul 30, 202418.0018.5016.8617.3817.38432,000
Jul 29, 202417.9017.9517.4217.8917.89457,000
Jul 26, 202417.7217.9317.2817.8017.80268,600
Jul 25, 202417.6318.1617.3617.4617.46347,900
Jul 24, 202417.6918.0317.0217.5517.55384,400
Jul 23, 202417.6918.4317.6917.7617.76618,300
Jul 22, 202418.0218.5317.5017.8117.81759,000
Jul 19, 202418.4618.7317.8018.0018.00565,200
Jul 18, 202418.3118.9518.1918.4018.401,005,000
Jul 17, 202417.8518.7117.6318.4118.411,092,700
Jul 16, 202417.8118.4817.5018.1618.16682,600
Jul 15, 202416.6317.7916.3617.7117.71575,100
Jul 12, 202416.5216.8316.2316.5116.51474,300
Jul 11, 202416.1716.5715.6716.3316.33610,100
Jul 10, 202415.9316.3015.6115.9915.99477,900
Jul 9, 202416.9016.9815.7515.8615.86638,400
Jul 8, 202416.1717.1215.9416.9616.96808,000
Jul 5, 202415.7616.4315.6016.3516.35529,000
Jul 3, 202416.0316.0915.4615.7515.75287,100
Jul 2, 202415.2216.3615.2216.0516.05498,900
Jul 1, 202415.6015.7915.0515.0815.08454,300
Jun 28, 202415.6816.3915.4315.6015.60904,800
Jun 27, 202415.5015.6114.9815.5015.50885,100
Jun 26, 202415.5515.7015.0215.3915.39722,500
Jun 25, 202415.9416.0015.6015.6815.68465,000
Jun 24, 202416.3416.4215.5015.8915.89638,600
Jun 21, 202415.7216.5615.6216.3716.37936,900
Jun 20, 202415.0416.5014.7915.7415.741,634,000
Jun 18, 202415.3516.0914.8115.0515.051,431,600
Jun 17, 202412.3415.6612.3315.1315.132,847,900
Jun 14, 202411.5211.6011.2611.2711.27550,900
Jun 13, 202411.4411.7211.0911.6511.65546,900
Jun 12, 202411.5811.7811.3211.4211.42542,600
Jun 11, 202411.0511.4510.8111.3211.32474,400
Jun 10, 202411.0211.5110.9911.1211.12446,600
Jun 7, 202411.0611.3810.8411.0911.09575,200
Jun 6, 20249.7911.759.7911.3311.331,635,800
Jun 5, 20249.359.929.159.859.851,049,500
Jun 4, 20249.289.409.099.289.28444,900
Jun 3, 20249.139.319.029.219.21465,000
May 31, 20249.439.458.899.069.06693,700
May 30, 20249.489.519.189.359.35617,700
May 29, 20249.359.559.039.439.43844,600
May 28, 20249.259.719.139.509.50704,300
May 24, 20248.809.258.699.109.10507,000
May 23, 20249.149.208.698.788.78764,200
May 22, 20249.159.319.009.149.141,084,700
May 21, 20248.459.218.409.159.151,011,300
May 20, 20248.598.698.288.518.511,336,000
May 17, 20248.748.958.528.808.801,043,900
May 16, 20248.809.068.698.978.97897,700
May 15, 20249.069.248.428.848.841,272,600
May 14, 20249.659.738.278.878.872,960,300
May 13, 20248.079.587.409.449.444,051,200
May 10, 202412.3612.367.498.488.483,120,400
May 9, 202411.8712.4311.8712.3712.37377,400
May 8, 202411.6611.9711.6211.9711.97599,200
May 7, 202412.0712.4911.6811.9211.92970,600
May 6, 202411.6412.5611.6412.1712.17572,100
May 3, 202413.1713.7111.2211.5311.531,694,700
May 2, 202413.2813.4912.8413.4313.431,059,400
May 1, 202412.6813.5512.4113.0113.01732,700
Apr 30, 202413.0013.1912.6312.7512.75559,600
Apr 29, 202412.8913.4412.8013.0013.00467,000
Apr 26, 202412.5013.0412.3712.8112.81464,400
Apr 25, 202412.2912.5712.1412.4712.47564,500
Apr 24, 202412.5912.8312.4312.5512.55565,900
Apr 23, 202412.7712.9412.4712.5912.591,479,300
Apr 22, 202413.0913.1812.4412.7012.701,044,600
Apr 19, 202412.9913.6112.9913.1513.15537,600
Apr 18, 202413.2613.3212.7213.1113.11603,900
Apr 17, 202413.7013.7712.9913.1813.18663,400

Related Tickers

OSW OneSpaWorld Holdings Limited
16.91
+0.06%
 
FXLV F45 Training Holdings Inc.
0.0615
0.00%
 
LUCK Lucky Strike Entertainment Corporation
8.64
+3.41%
 
PLNT Planet Fitness, Inc.
93.90
-0.60%
 
PRKS United Parks & Resorts Inc.
43.27
+0.69%
 
GYYMF The Gym Group plc
1.8100
0.00%
 
ORW.F OneSpaWorld Holdings Limited
14.90
+2.76%
 
2H4.F Hollywood Bowl Group plc
3.1000
-2.52%
 
URR.SI Sim Leisure Group Ltd.
0.6300
+1.61%
 
EXP.AX Experience Co Limited
0.1050
+5.00%