Free Trial

Xponential Fitness (XPOF) Stock Chart & Stock Price History

→ My system predicted the BA collapse – now it’s issuing an AI warning (From Chaikin Analytics) (Ad)
Free XPOF Stock Alerts
$8.86
-0.58 (-6.14%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Xponential Fitness Stock Price Performance

5 Day
Performance
-28.32%
1 Month
Performance
-38.43%
3 Month
Performance
-18.04%
6 Month
Performance
-34.71%
Year-To-Date
Performance
-31.26%
1 Year
Performance
-69.21%
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 Stansberry Research
HUGE BUY ALERT: Move Fast, Musk...
I recently traveled to Phoenix, Arizona...And based on what I saw out there, I'm prepared to put my reputation on the line. Since 2018, my investment recommendations have averaged 115% per year. But one investment I've just discovered could blow them all away.
You won't believe what I saw in Phoenix.

XPOF Stock Chart for Tuesday, May, 14, 2024

XPOF Chart by TradingView

Xponential Fitness Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden FINISHED On June 13th? (Ad)

Thanks to Biden’s disgraceful leadership we now have sky-high inflation… unchecked immigration… rampant crime… and a “woke mob” hell bent on destroying the America you and I know and love. Biden’s days are numbered.

Click here now to see his shocking evidence.
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
02/16/2024$10.75$10.57
-1.67%		$10.82$10.53289,210 shs$501.65 million
02/15/2024$10.81$10.75
-0.56%		$11.17$10.71294,252 shs$510.16 million
02/14/2024$10.36$10.81
+4.34%		$10.94$10.39402,115 shs$488.81 million
02/13/2024$11.25$10.36
-7.91%		$10.87$10.24512,582 shs$491.69 million

Related Companies:
This page (NYSE:XPOF) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
America’s worst nightmare?
Porter & Company
Elon’s New Device is About to Shock the World
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper