Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Xponential Fitness, Inc. Class A Common Stock (NY:XPOF)

7.830 +0.040 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 7.760 7.850 7.620 7.830 330,823 +0.04(+0.51%)
Sep 30, 2025 7.780 7.835 7.610 7.790 304,716 -0.04(-0.51%)
Sep 29, 2025 7.930 7.950 7.720 7.830 393,167 -0.02(-0.25%)
Sep 26, 2025 7.870 7.930 7.790 7.850 210,064 +0.03(+0.38%)
Sep 25, 2025 7.920 8.080 7.770 7.820 427,337 -0.23(-2.86%)
Sep 24, 2025 8.030 8.300 7.910 8.050 484,937 +0.05(+0.63%)
Sep 23, 2025 8.030 8.210 7.940 8.000 344,349 +0.00(+0.00%)
Sep 22, 2025 7.950 8.300 7.941 8.000 739,389 +0.08(+1.01%)
Sep 19, 2025 8.120 8.350 7.840 7.920 667,569 -0.28(-3.41%)
Sep 18, 2025 8.200 8.340 8.120 8.200 430,788 +0.07(+0.86%)
Sep 17, 2025 8.410 8.715 8.040 8.130 564,356 -0.28(-3.33%)
Sep 16, 2025 8.710 8.810 8.400 8.410 774,445 -0.24(-2.77%)
Sep 15, 2025 9.040 9.040 8.427 8.650 588,683 -0.27(-3.03%)
Sep 12, 2025 8.730 9.030 8.630 8.920 1,329,734 +0.17(+1.94%)
Sep 11, 2025 8.440 8.760 8.300 8.750 865,784 +0.37(+4.42%)
Sep 10, 2025 8.210 8.470 8.100 8.380 641,465 +0.15(+1.82%)
Sep 09, 2025 8.640 8.640 8.200 8.230 539,292 -0.46(-5.29%)
Sep 08, 2025 8.670 8.700 8.400 8.690 327,152 +0.18(+2.12%)
Sep 05, 2025 8.530 8.780 8.460 8.510 426,288 -0.09(-1.05%)
Sep 04, 2025 8.500 8.690 8.330 8.600 435,859 +0.13(+1.53%)
Sep 03, 2025 8.210 8.490 8.210 8.470 437,297 +0.19(+2.29%)
Sep 02, 2025 8.270 8.440 8.110 8.280 574,268 -0.13(-1.55%)
Aug 29, 2025 8.310 8.560 8.270 8.410 684,298 +0.06(+0.72%)
Aug 28, 2025 8.650 8.650 8.280 8.350 356,790 -0.19(-2.22%)
Aug 27, 2025 8.550 8.720 8.350 8.540 633,646 -0.12(-1.39%)
Aug 26, 2025 8.470 8.700 8.410 8.660 748,940 +0.16(+1.88%)
Aug 25, 2025 8.700 8.740 8.370 8.500 623,075 -0.30(-3.41%)
Aug 22, 2025 8.870 9.120 8.751 8.800 790,442 +0.14(+1.62%)
Aug 21, 2025 9.000 9.130 8.530 8.660 733,372 -0.41(-4.52%)
Aug 20, 2025 9.110 9.180 8.910 9.070 617,298 -0.07(-0.77%)
Aug 19, 2025 9.200 9.390 8.880 9.140 780,486 +0.07(+0.77%)
Aug 18, 2025 8.780 9.140 8.690 9.070 676,043 +0.44(+5.10%)
Aug 15, 2025 8.500 8.940 8.433 8.630 849,896 +0.22(+2.62%)
Aug 14, 2025 8.390 8.655 8.180 8.410 894,448 -0.11(-1.29%)
Aug 13, 2025 8.530 8.760 8.270 8.520 1,278,375 +0.67(+8.54%)
Aug 12, 2025 7.460 7.940 7.450 7.850 1,040,954 +0.44(+5.94%)
Aug 11, 2025 7.080 7.630 7.080 7.410 1,847,654 +0.32(+4.51%)
Aug 08, 2025 8.610 8.630 6.970 7.090 4,583,685 -2.54(-26.38%)
Aug 07, 2025 9.380 10.29 9.250 9.630 1,729,603 -0.69(-6.69%)
Aug 06, 2025 10.24 10.42 10.05 10.32 546,331 +0.02(+0.19%)
Aug 05, 2025 10.69 10.69 10.30 10.30 341,331 -0.30(-2.83%)
Aug 04, 2025 10.35 10.71 10.35 10.60 352,998 +0.30(+2.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.