5 DAY PERFORMANCE
-10.65%
1 MONTH PERFORMANCE
-7.30%
3 MONTH PERFORMANCE
+8.80%
6 MONTH PERFORMANCE
-15.39%
YEAR-TO-DATE PERFORMANCE
+7.45%
1 YEAR PERFORMANCE
+18.07%
Xponential Fitness, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $13.58 | $13.83 (1.84%) | $14.36 | $13.52 | 318,260 | $445.01 M |
| 12/19/2024 | $14.49 | $13.79 (-4.83%) | $14.62 | $13.75 | 673,109 | $443.72 M |
| 12/18/2024 | $15.59 | $14.25 (-8.6%) | $16.00 | $14.08 | 559,744 | $458.52 M |
| 12/17/2024 | $14.99 | $15.50 (3.4%) | $15.51 | $14.85 | 288,310 | $498.74 M |
| 12/16/2024 | $15.36 | $15.12 (-1.56%) | $15.40 | $14.81 | 285,900 | $486.52 M |
| 12/13/2024 | $13.81 | $15.13 (9.56%) | $15.31 | $13.58 | 495,300 | $486.84 M |
| 12/12/2024 | $14.34 | $14.05 (-2.02%) | $14.43 | $13.94 | 237,930 | $452.09 M |
| 12/11/2024 | $14.76 | $14.38 (-2.57%) | $14.90 | $14.33 | 324,301 | $462.71 M |
| 12/10/2024 | $15.47 | $14.58 (-5.75%) | $15.57 | $14.57 | 436,600 | $469.14 M |
| 12/09/2024 | $16.04 | $15.45 (-3.68%) | $16.12 | $15.44 | 225,400 | $497.13 M |
| 12/06/2024 | $15.42 | $15.86 (2.85%) | $15.91 | $15.13 | 528,311 | $510.33 M |
| 12/05/2024 | $15.53 | $15.25 (-1.8%) | $15.80 | $15.21 | 311,800 | $490.70 M |
| 12/04/2024 | $15.29 | $15.49 (1.31%) | $15.91 | $15.27 | 386,640 | $498.42 M |
| 12/03/2024 | $15.49 | $15.46 (-0.19%) | $15.71 | $15.24 | 282,508 | $497.46 M |
| 12/02/2024 | $15.25 | $15.50 (1.64%) | $15.50 | $14.75 | 275,036 | $498.74 M |
| 11/29/2024 | $15.20 | $15.24 (0.26%) | $15.40 | $15.01 | 136,647 | $490.38 M |
| 11/27/2024 | $15.42 | $15.21 (-1.36%) | $15.86 | $15.01 | 408,800 | $489.41 M |
| 11/26/2024 | $15.58 | $15.39 (-1.22%) | $15.86 | $15.34 | 680,500 | $495.20 M |
| 11/25/2024 | $15.15 | $15.70 (3.63%) | $16.17 | $14.94 | 1.32 M | $505.18 M |
| 11/22/2024 | $14.17 | $14.94 (5.43%) | $15.00 | $14.17 | 687,016 | $480.72 M |
| 11/21/2024 | $14.54 | $14.37 (-1.17%) | $14.59 | $13.74 | 1.97 M | $462.38 M |
| 11/20/2024 | $15.30 | $15.35 (0.33%) | $15.55 | $15.24 | 540,236 | $493.92 M |
| 11/19/2024 | $15.24 | $15.61 (2.43%) | $15.64 | $15.00 | 410,616 | $502.28 M |
| 11/18/2024 | $15.06 | $15.41 (2.32%) | $15.57 | $14.99 | 290,368 | $495.85 M |
| 11/15/2024 | $15.07 | $14.96 (-0.73%) | $15.39 | $14.77 | 248,238 | $481.37 M |
| 11/14/2024 | $15.43 | $15.05 (-2.46%) | $15.50 | $14.77 | 315,300 | $484.26 M |
| 11/13/2024 | $15.83 | $15.50 (-2.08%) | $16.26 | $15.43 | 348,000 | $498.74 M |
| 11/12/2024 | $15.80 | $15.70 (-0.63%) | $15.95 | $14.99 | 525,100 | $497.75 M |
| 11/11/2024 | $16.59 | $15.81 (-4.7%) | $16.78 | $15.40 | 595,800 | $501.24 M |
| 11/08/2024 | $14.44 | $16.40 (13.57%) | $16.51 | $14.24 | 2.01 M | $519.95 M |
| 11/07/2024 | $12.55 | $12.70 (1.2%) | $13.32 | $12.38 | 1.33 M | $402.64 M |
| 11/06/2024 | $12.64 | $12.38 (-2.06%) | $12.86 | $12.31 | 1.40 M | $392.50 M |
| 11/05/2024 | $12.44 | $11.91 (-4.26%) | $12.63 | $11.37 | 744,900 | $377.59 M |
| 11/04/2024 | $12.30 | $12.61 (2.52%) | $12.92 | $12.24 | 302,800 | $401.07 M |
| 11/01/2024 | $12.28 | $12.41 (1.06%) | $12.71 | $12.28 | 396,888 | $394.71 M |
| 10/31/2024 | $12.88 | $12.25 (-4.89%) | $12.98 | $12.25 | 176,400 | $389.62 M |
| 10/30/2024 | $12.60 | $12.90 (2.38%) | $12.93 | $12.39 | 209,200 | $410.30 M |
| 10/29/2024 | $12.47 | $12.59 (0.96%) | $12.87 | $12.47 | 340,300 | $400.44 M |
| 10/28/2024 | $12.62 | $12.49 (-1.03%) | $13.05 | $12.49 | 146,400 | $397.26 M |
| 10/25/2024 | $12.20 | $12.47 (2.21%) | $12.47 | $11.83 | 212,819 | $396.62 M |
| 10/24/2024 | $13.10 | $12.30 (-6.11%) | $13.25 | $11.95 | 372,504 | $391.21 M |
| 10/23/2024 | $13.12 | $13.13 (0.08%) | $13.38 | $13.11 | 184,815 | $417.61 M |
| 10/22/2024 | $12.78 | $13.18 (3.13%) | $13.26 | $12.48 | 269,013 | $419.20 M |
| 10/21/2024 | $12.79 | $12.81 (0.16%) | $12.95 | $12.66 | 251,315 | $407.43 M |
| 10/18/2024 | $12.21 | $12.80 (4.83%) | $12.93 | $12.21 | 371,425 | $407.12 M |
| 10/17/2024 | $11.97 | $12.08 (0.92%) | $12.11 | $11.35 | 341,510 | $384.22 M |
| 10/16/2024 | $12.14 | $11.99 (-1.24%) | $12.21 | $11.97 | 216,900 | $381.35 M |
| 10/15/2024 | $12.13 | $12.09 (-0.33%) | $12.51 | $11.97 | 271,127 | $384.53 M |
| 10/14/2024 | $12.22 | $12.05 (-1.39%) | $12.24 | $11.92 | 188,700 | $383.26 M |
| 10/11/2024 | $11.87 | $12.20 (2.78%) | $12.30 | $11.87 | 181,200 | $388.03 M |
| 10/10/2024 | $12.23 | $12.00 (-1.88%) | $12.36 | $11.99 | 232,613 | $381.67 M |
| 10/09/2024 | $12.46 | $12.31 (-1.2%) | $12.62 | $12.19 | 218,507 | $391.53 M |
| 10/08/2024 | $12.68 | $12.49 (-1.5%) | $12.80 | $12.36 | 319,500 | $397.26 M |
| 10/07/2024 | $12.75 | $12.71 (-0.31%) | $12.80 | $12.42 | 199,400 | $404.25 M |
| 10/04/2024 | $12.51 | $12.76 (2%) | $12.78 | $12.31 | 206,500 | $405.84 M |
| 10/03/2024 | $11.93 | $12.31 (3.19%) | $12.46 | $11.84 | 476,000 | $391.53 M |
| 10/02/2024 | $11.79 | $12.06 (2.29%) | $12.16 | $11.69 | 234,847 | $383.58 M |
| 10/01/2024 | $12.24 | $11.87 (-3.02%) | $12.24 | $11.78 | 313,100 | $377.54 M |
| 09/30/2024 | $12.21 | $12.40 (1.56%) | $12.65 | $12.11 | 253,100 | $394.39 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 |