Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Xponential Fitness (XPOF) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free XPOF Stock Alerts
$9.35
-0.08 (-0.85%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Xponential Fitness Stock Price Performance

5 Day
Performance
+2.75%
1 Month
Performance
-26.67%
3 Month
Performance
-7.24%
6 Month
Performance
-31.55%
Year-To-Date
Performance
-27.46%
1 Year
Performance
-64.70%
Ad Weiss Ratings
Nvidia is about to pass Apple
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

XPOF Stock Chart for Friday, May, 31, 2024

XPOF Chart by TradingView

Xponential Fitness Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$9.43$9.35
-0.85%		$9.51$9.18617,733 shs$449.45 million
05/29/2024$9.50$9.43
-0.74%		$9.55$9.03844,612 shs$453.30 million
05/28/2024$9.10$9.50
+4.40%		$9.71$9.13704,263 shs$456.67 million
05/27/2024$9.10$9.10$9.25$8.69507,000 shs$437.44 million
05/24/2024$8.80$9.11
+3.58%		$9.25$8.71507,001 shs$437.92 million
05/23/2024$9.13$8.80
-3.67%		$9.20$8.69764,230 shs$422.78 million
Nvidia is about to pass Apple (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
05/22/2024$9.16$9.13
-0.33%		$9.30$9.001.08 million shs$438.88 million
05/21/2024$8.51$9.16
+7.64%		$9.21$8.411.01 million shs$440.34 million
05/20/2024$8.80$8.51
-3.30%		$8.69$8.281.34 million shs$409.08 million
05/17/2024$8.96$8.80
-1.79%		$9.05$8.531.04 million shs$423.02 million
05/16/2024$8.83$8.96
+1.47%		$9.06$8.69897,675 shs$424.96 million
05/15/2024$8.86$8.83
-0.34%		$9.24$8.421.27 million shs$424.46 million
05/14/2024$9.44$8.86
-6.14%		$9.65$8.272.96 million shs$425.90 million
05/13/2024$8.48$9.44
+11.32%		$9.58$7.404.05 million shs$453.78 million
05/10/2024$12.36$8.48
-31.39%		$12.36$7.493.02 million shs$402.72 million
05/09/2024$11.95$12.36
+3.43%		$12.43$11.75377,390 shs$586.98 million
05/08/2024$11.92$11.95
+0.25%		$11.97$11.62599,241 shs$567.51 million
05/07/2024$12.16$11.92
-1.97%		$12.49$11.68970,626 shs$566.08 million
05/06/2024$11.53$12.16
+5.46%		$12.56$11.70572,106 shs$577.47 million
05/03/2024$13.43$11.53
-14.15%		$13.73$11.221.69 million shs$547.56 million
05/02/2024$13.00$13.43
+3.31%		$13.50$12.841.05 million shs$637.79 million
05/01/2024$12.75$13.00
+1.96%		$13.55$12.41732,740 shs$617.36 million
04/30/2024$13.00$12.75
-1.92%		$13.19$12.63549,008 shs$605.50 million
04/29/2024$12.81$13.00
+1.48%		$13.44$12.80466,980 shs$617.37 million
04/26/2024$12.47$12.81
+2.73%		$13.04$12.50464,445 shs$608.35 million
04/25/2024$12.55$12.47
-0.64%		$12.57$12.14564,533 shs$592.20 million
04/24/2024$12.59$12.55
-0.32%		$12.83$12.43562,133 shs$596 million
04/23/2024$12.72$12.59
-1.02%		$12.94$12.471.48 million shs$597.90 million
04/22/2024$13.15$12.72
-3.27%		$13.10$12.441.04 million shs$604.06 million
04/19/2024$13.11$13.15
+0.27%		$13.61$13.04537,631 shs$624.26 million
04/18/2024$13.19$13.11
-0.61%		$13.32$12.73603,947 shs$622.59 million
04/17/2024$13.64$13.19
-3.26%		$13.77$12.99663,398 shs$626.39 million
04/16/2024$14.27$13.64
-4.45%		$14.02$13.59595,423 shs$647.53 million
04/15/2024$14.39$14.27
-0.83%		$14.66$14.17311,221 shs$677.68 million
04/12/2024$14.88$14.39
-3.29%		$15.10$14.22450,164 shs$683.38 million
04/11/2024$15.06$14.88
-1.20%		$15.05$14.64479,718 shs$706.65 million
04/10/2024$15.45$15.06
-2.52%		$15.60$14.57604,634 shs$715.20 million
04/09/2024$15.08$15.45
+2.45%		$15.98$15.02391,701 shs$733.72 million
04/08/2024$14.85$15.08
+1.55%		$15.46$14.97383,926 shs$716.13 million
04/05/2024$14.67$14.85
+1.23%		$14.95$14.55544,037 shs$705.23 million
Nvidia is about to pass Apple (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/04/2024$14.87$14.67
-1.34%		$15.28$14.57552,787 shs$696.68 million
04/03/2024$15.65$14.87
-4.98%		$15.60$14.81919,900 shs$706.16 million
04/02/2024$16.19$15.65
-3.34%		$16.29$15.47434,621 shs$743.22 million
04/01/2024$16.54$16.19
-2.12%		$16.78$15.98386,047 shs$768.86 million
03/29/2024$16.55$16.54
-0.06%		$17.00$16.00475,819 shs$785.49 million
03/28/2024$16.01$16.55
+3.37%		$17.00$16.01475,819 shs$785.94 million
03/27/2024$16.22$16.01
-1.29%		$16.36$15.79512,575 shs$760.32 million
03/26/2024$15.51$16.22
+4.61%		$16.44$15.50771,594 shs$770.29 million
03/25/2024$15.19$15.51
+2.07%		$15.77$15.30371,765 shs$736.33 million
03/22/2024$14.96$15.20
+1.64%		$15.50$14.79499,840 shs$721.85 million
03/21/2024$15.15$14.96
-1.29%		$15.43$14.88412,393 shs$710.21 million
03/20/2024$14.68$15.15
+3.20%		$15.32$14.37637,042 shs$719.47 million
03/19/2024$14.51$14.68
+1.17%		$15.03$14.11398,479 shs$697.15 million
03/18/2024$15.27$14.51
-4.98%		$15.37$14.47393,413 shs$688.60 million
03/15/2024$14.94$15.27
+2.21%		$15.84$14.42782,458 shs$724.71 million
03/14/2024$15.05$14.94
-0.73%		$15.52$14.85624,397 shs$709.01 million
03/13/2024$15.26$15.05
-1.38%		$15.68$14.77856,645 shs$714.27 million
03/12/2024$13.69$15.26
+11.47%		$15.39$13.62922,521 shs$724.24 million
03/11/2024$13.77$13.69
-0.58%		$14.02$13.54618,420 shs$649.73 million
03/08/2024$13.84$13.77
-0.51%		$14.36$13.56340,022 shs$653.52 million
03/07/2024$13.99$13.84
-1.07%		$14.44$13.60569,705 shs$656.85 million
03/06/2024$13.53$13.99
+3.40%		$14.41$13.31919,337 shs$663.97 million
03/05/2024$12.94$13.53
+4.56%		$14.17$13.01784,314 shs$642.13 million
03/04/2024$14.05$12.94
-7.90%		$14.06$12.361.65 million shs$614.09 million
03/01/2024$10.08$14.05
+39.38%		$14.89$10.857.05 million shs$666.81 million
02/29/2024$9.72$10.08
+3.70%		$10.32$9.741.77 million shs$478.37 million

Related Companies:
This page (NYSE:XPOF) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bill Clinton Backing Biden Replacement???
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press