Free Trial

Xponential Fitness (XPOF) Stock Chart & Stock Price History

→ 41 banks launch ‘crypto dollar’ (From Stansberry Research) (Ad)
Free XPOF Stock Alerts
$8.80
-0.17 (-1.90%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Xponential Fitness Stock Price Performance

5 Day
Performance
-0.34%
1 Month
Performance
-33.08%
3 Month
Performance
-8.76%
6 Month
Performance
-38.63%
Year-To-Date
Performance
-31.73%
1 Year
Performance
-68.54%
Receive XPOF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Xponential Fitness and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

XPOF Stock Chart for Monday, May, 20, 2024

XPOF Chart by TradingView

Xponential Fitness Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
02/28/2024$9.68$9.72
+0.41%		$10.24$9.55950,260 shs$461.31 million
02/27/2024$9.69$9.68
-0.10%		$10.33$9.68664,184 shs$459.41 million
02/26/2024$9.76$9.69
-0.72%		$10.14$9.63445,707 shs$459.89 million
02/23/2024$9.36$9.76
+4.27%		$9.86$9.25508,271 shs$463.21 million
02/22/2024$9.63$9.36
-2.80%		$9.76$9.34677,318 shs$444.23 million
02/21/2024$9.65$9.63
-0.16%		$9.89$9.30796,223 shs$457.04 million
02/20/2024$10.58$9.65
-8.84%		$10.56$9.63594,535 shs$457.75 million
02/19/2024$10.58$10.58$10.84$10.52289,200 shs$502.10 million

Related Companies:
This page (NYSE:XPOF) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders