-
5 DAY PERFORMANCE
+1.47% -
1 MONTH PERFORMANCE
-3.87% -
3 MONTH PERFORMANCE
-17.64% -
6 MONTH PERFORMANCE
-23.29% -
YEAR-TO-DATE PERFORMANCE
-3.65% -
1 YEAR PERFORMANCE
-19.87%
Xponential Fitness, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $12.21 | $12.42 (1.72%) | $12.65 | $12.11 | 210,525 | $395.03 M |
| 09/27/2024 | $12.46 | $12.29 (-1.36%) | $12.65 | $12.23 | 186,312 | $390.90 M |
| 09/26/2024 | $12.42 | $12.24 (-1.45%) | $12.78 | $12.22 | 171,100 | $389.31 M |
| 09/25/2024 | $12.50 | $12.20 (-2.4%) | $12.50 | $12.19 | 293,010 | $388.03 M |
| 09/24/2024 | $12.35 | $12.59 (1.94%) | $12.59 | $12.27 | 220,200 | $400.44 M |
| 09/23/2024 | $12.82 | $12.27 (-4.29%) | $12.85 | $12.23 | 266,844 | $390.26 M |
| 09/20/2024 | $13.43 | $12.73 (-5.21%) | $13.43 | $12.64 | 599,240 | $404.89 M |
| 09/19/2024 | $13.63 | $13.44 (-1.39%) | $13.63 | $13.41 | 289,575 | $427.47 M |
| 09/18/2024 | $13.52 | $13.16 (-2.66%) | $13.59 | $12.98 | 457,800 | $418.57 M |
| 09/17/2024 | $13.56 | $13.38 (-1.33%) | $13.82 | $13.19 | 374,548 | $425.56 M |
| 09/16/2024 | $13.70 | $13.70 (0%) | $13.82 | $13.30 | 258,600 | $435.74 M |
| 09/13/2024 | $14.04 | $13.64 (-2.85%) | $14.36 | $13.34 | 497,000 | $433.83 M |
| 09/12/2024 | $13.35 | $14.23 (6.59%) | $14.29 | $13.06 | 452,922 | $452.60 M |
| 09/11/2024 | $13.79 | $13.25 (-3.92%) | $13.93 | $12.63 | 659,700 | $421.43 M |
| 09/10/2024 | $12.96 | $13.89 (7.18%) | $14.10 | $12.96 | 588,700 | $441.79 M |
| 09/09/2024 | $12.85 | $12.95 (0.78%) | $13.56 | $12.85 | 804,700 | $411.89 M |
| 09/06/2024 | $12.73 | $12.71 (-0.16%) | $12.97 | $12.25 | 410,100 | $404.25 M |
| 09/05/2024 | $12.56 | $12.77 (1.67%) | $13.29 | $12.46 | 348,120 | $406.16 M |
| 09/04/2024 | $12.62 | $12.53 (-0.71%) | $12.97 | $12.24 | 408,900 | $398.53 M |
| 09/03/2024 | $12.86 | $12.66 (-1.56%) | $13.03 | $12.46 | 327,514 | $402.66 M |
| 08/30/2024 | $13.17 | $12.92 (-1.9%) | $13.28 | $12.58 | 357,311 | $410.93 M |
| 08/29/2024 | $12.84 | $13.13 (2.26%) | $13.16 | $12.55 | 262,406 | $417.61 M |
| 08/28/2024 | $13.19 | $12.71 (-3.64%) | $13.36 | $12.71 | 422,305 | $404.25 M |
| 08/27/2024 | $14.06 | $13.28 (-5.55%) | $14.12 | $12.88 | 574,100 | $422.38 M |
| 08/26/2024 | $14.69 | $14.20 (-3.34%) | $14.73 | $14.12 | 234,532 | $451.65 M |
| 08/23/2024 | $14.01 | $14.50 (3.5%) | $14.64 | $14.01 | 262,401 | $461.19 M |
| 08/22/2024 | $14.40 | $13.95 (-3.13%) | $14.52 | $13.93 | 197,100 | $443.69 M |
| 08/21/2024 | $13.85 | $14.26 (2.96%) | $14.62 | $13.72 | 253,532 | $453.55 M |
| 08/20/2024 | $14.18 | $13.76 (-2.96%) | $14.36 | $13.75 | 215,624 | $437.65 M |
| 08/19/2024 | $13.65 | $14.25 (4.4%) | $14.36 | $13.48 | 286,808 | $453.24 M |
| 08/16/2024 | $13.44 | $13.61 (1.26%) | $14.11 | $13.37 | 405,100 | $432.88 M |
| 08/15/2024 | $13.90 | $13.53 (-2.66%) | $14.06 | $13.52 | 285,320 | $430.34 M |
| 08/14/2024 | $13.91 | $13.50 (-2.95%) | $14.16 | $13.45 | 397,235 | $429.38 M |
| 08/13/2024 | $14.27 | $13.84 (-3.01%) | $14.48 | $13.73 | 440,000 | $440.20 M |
| 08/12/2024 | $14.32 | $14.12 (-1.4%) | $14.32 | $13.75 | 394,500 | $449.10 M |
| 08/09/2024 | $14.43 | $14.32 (-0.76%) | $14.92 | $14.07 | 433,631 | $455.46 M |
| 08/08/2024 | $12.90 | $14.39 (11.55%) | $14.71 | $12.73 | 754,717 | $457.69 M |
| 08/07/2024 | $14.14 | $12.94 (-8.49%) | $14.37 | $12.93 | 629,146 | $411.57 M |
| 08/06/2024 | $13.79 | $13.86 (0.51%) | $14.62 | $13.50 | 1.09 M | $440.83 M |
| 08/05/2024 | $12.49 | $13.71 (9.77%) | $13.85 | $12.22 | 1.70 M | $436.06 M |
| 08/02/2024 | $10.00 | $13.13 (31.3%) | $14.48 | $9.00 | 4.80 M | $417.61 M |
| 08/01/2024 | $17.41 | $17.03 (-2.18%) | $17.56 | $16.34 | 641,200 | $541.66 M |
| 07/31/2024 | $17.77 | $17.17 (-3.38%) | $17.89 | $17.10 | 381,544 | $546.11 M |
| 07/30/2024 | $18.00 | $17.38 (-3.44%) | $18.50 | $16.86 | 432,122 | $552.79 M |
| 07/29/2024 | $17.90 | $17.89 (-0.06%) | $17.95 | $17.42 | 457,000 | $569.01 M |
| 07/26/2024 | $17.72 | $17.80 (0.45%) | $17.93 | $17.28 | 268,638 | $554.03 M |
| 07/25/2024 | $17.63 | $17.46 (-0.96%) | $18.16 | $17.36 | 347,900 | $543.44 M |
| 07/24/2024 | $17.69 | $17.55 (-0.79%) | $18.03 | $17.02 | 384,417 | $546.24 M |
| 07/23/2024 | $17.69 | $17.76 (0.4%) | $18.43 | $17.69 | 618,300 | $552.78 M |
| 07/22/2024 | $18.02 | $17.81 (-1.17%) | $18.53 | $17.50 | 759,024 | $554.34 M |
| 07/19/2024 | $18.46 | $18.00 (-2.49%) | $18.73 | $17.80 | 565,189 | $560.25 M |
| 07/18/2024 | $18.31 | $18.40 (0.49%) | $18.95 | $18.19 | 1.00 M | $572.70 M |
| 07/17/2024 | $17.85 | $18.41 (3.14%) | $18.71 | $17.63 | 1.09 M | $573.01 M |
| 07/16/2024 | $17.81 | $18.16 (1.97%) | $18.48 | $17.50 | 682,616 | $565.23 M |
| 07/15/2024 | $16.63 | $17.71 (6.49%) | $17.79 | $16.36 | 575,072 | $551.22 M |
| 07/12/2024 | $16.52 | $16.51 (-0.06%) | $16.83 | $16.23 | 474,303 | $513.87 M |
| 07/11/2024 | $16.17 | $16.33 (0.99%) | $16.57 | $15.67 | 610,073 | $508.27 M |
| 07/10/2024 | $15.93 | $15.99 (0.38%) | $16.30 | $15.61 | 477,910 | $497.69 M |
| 07/09/2024 | $16.90 | $15.86 (-6.15%) | $16.98 | $15.75 | 638,390 | $493.64 M |
| 07/08/2024 | $16.17 | $16.96 (4.89%) | $17.12 | $15.94 | 807,966 | $527.88 M |
| 07/05/2024 | $15.76 | $16.35 (3.74%) | $16.43 | $15.60 | 529,024 | $508.89 M |
| 07/03/2024 | $16.03 | $15.75 (-1.75%) | $16.09 | $15.46 | 287,128 | $490.22 M |
| 07/02/2024 | $15.22 | $16.05 (5.45%) | $16.36 | $15.22 | 498,892 | $499.56 M |
| 07/01/2024 | $15.60 | $15.08 (-3.33%) | $15.79 | $15.05 | 454,309 | $469.37 M |