5 DAY PERFORMANCE
+2.71%
1 MONTH PERFORMANCE
-3.28%
3 MONTH PERFORMANCE
+18.45%
6 MONTH PERFORMANCE
-23.90%
YEAR-TO-DATE PERFORMANCE
-3.28%
1 YEAR PERFORMANCE
-52.42%
Xponential Fitness, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $7.70 | $7.94 (3.12%) | $8.09 | $7.66 | 401.75 K | $275.27 M |
| 01/29/2026 | $7.81 | $7.73 (-1.02%) | $7.81 | $7.68 | 234.80 K | $267.99 M |
| 01/28/2026 | $7.91 | $7.78 (-1.64%) | $7.91 | $7.70 | 597.85 K | $269.72 M |
| 01/27/2026 | $7.72 | $7.87 (1.94%) | $7.89 | $7.57 | 646.00 K | $272.85 M |
| 01/26/2026 | $7.90 | $7.75 (-1.9%) | $7.98 | $7.70 | 329.40 K | $268.68 M |
| 01/23/2026 | $8.07 | $7.93 (-1.73%) | $8.20 | $7.90 | 247.84 K | $274.93 M |
| 01/22/2026 | $8.04 | $8.12 (1%) | $8.27 | $7.96 | 393.22 K | $281.51 M |
| 01/21/2026 | $7.87 | $7.94 (0.89%) | $8.03 | $7.78 | 236.90 K | $275.27 M |
| 01/20/2026 | $7.95 | $7.80 (-1.89%) | $8.09 | $7.70 | 336.30 K | $270.42 M |
| 01/16/2026 | $8.20 | $8.20 (0%) | $8.32 | $8.06 | 171.90 K | $284.29 M |
| 01/15/2026 | $8.07 | $8.20 (1.61%) | $8.42 | $7.92 | 284.30 K | $284.29 M |
| 01/14/2026 | $8.03 | $8.01 (-0.25%) | $8.09 | $7.87 | 266.70 K | $277.70 M |
| 01/13/2026 | $8.33 | $8.01 (-3.84%) | $8.37 | $7.89 | 270.38 K | $277.70 M |
| 01/12/2026 | $8.24 | $8.35 (1.33%) | $8.43 | $8.06 | 417.00 K | $289.49 M |
| 01/09/2026 | $8.16 | $8.31 (1.84%) | $8.34 | $7.80 | 281.44 K | $288.10 M |
| 01/08/2026 | $8.09 | $8.13 (0.49%) | $8.34 | $8.07 | 287.31 K | $281.86 M |
| 01/07/2026 | $8.25 | $8.15 (-1.21%) | $8.29 | $7.93 | 304.90 K | $282.55 M |
| 01/06/2026 | $7.90 | $8.21 (3.92%) | $8.27 | $7.90 | 420.70 K | $284.63 M |
| 01/05/2026 | $8.04 | $7.93 (-1.37%) | $8.19 | $7.78 | 379.12 K | $274.93 M |
| 01/02/2026 | $8.21 | $8.02 (-2.31%) | $8.24 | $7.97 | 443.13 K | $278.05 M |
| 12/31/2025 | $8.33 | $8.23 (-1.2%) | $8.39 | $8.09 | 372.70 K | $285.33 M |
| 12/30/2025 | $8.56 | $8.42 (-1.64%) | $8.62 | $8.34 | 715.80 K | $291.91 M |
| 12/29/2025 | $8.68 | $8.57 (-1.27%) | $8.79 | $8.56 | 1.00 M | $297.11 M |
| 12/26/2025 | $8.67 | $8.74 (0.81%) | $8.79 | $8.49 | 469.40 K | $303.01 M |
| 12/24/2025 | $8.36 | $8.70 (4.07%) | $8.74 | $8.30 | 393.00 K | $301.62 M |
| 12/23/2025 | $7.95 | $8.42 (5.91%) | $8.48 | $7.83 | 689.45 K | $291.91 M |
| 12/22/2025 | $7.73 | $8.00 (3.49%) | $8.15 | $7.64 | 868.21 K | $277.35 M |
| 12/19/2025 | $7.59 | $7.70 (1.45%) | $7.84 | $7.56 | 512.50 K | $266.95 M |
| 12/18/2025 | $7.68 | $7.58 (-1.3%) | $7.92 | $7.53 | 305.60 K | $262.79 M |
| 12/17/2025 | $7.45 | $7.53 (1.07%) | $7.58 | $7.40 | 447.22 K | $261.06 M |
| 12/16/2025 | $7.27 | $7.43 (2.2%) | $7.52 | $7.27 | 320.83 K | $257.59 M |
| 12/15/2025 | $7.95 | $7.29 (-8.3%) | $7.98 | $7.28 | 420.85 K | $252.74 M |
| 12/12/2025 | $8.11 | $7.94 (-2.1%) | $8.19 | $7.73 | 780.73 K | $275.27 M |
| 12/11/2025 | $7.88 | $8.04 (2.03%) | $8.12 | $7.86 | 466.90 K | $278.74 M |
| 12/10/2025 | $7.90 | $7.88 (-0.25%) | $8.04 | $7.73 | 553.80 K | $273.19 M |
| 12/09/2025 | $7.10 | $8.00 (12.68%) | $8.23 | $7.04 | 2.28 M | $277.35 M |
| 12/08/2025 | $7.14 | $6.84 (-4.2%) | $7.14 | $6.81 | 316.09 K | $237.14 M |
| 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 |
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.
