Xponential Fitness, Inc. Class A Common Stock (XPOF)
12.98
-0.85 (-6.15%)
Xponential Fitness Inc is a company that specializes in providing a diverse range of fitness and wellness services, operating a portfolio of boutique fitness brands
Focused on the growing market of health-conscious consumers, the company offers various workout experiences, including yoga, Pilates, cycling, and so much more, appealing to individuals seeking personalized and community-oriented fitness solutions. With a franchise-based business model, Xponential Fitness enables its brands to expand their reach across numerous locations, promoting an active lifestyle through innovative fitness offerings and high-quality training programs.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 13.55 | 13.74 | 12.19 | 12.98 | 880,322 | 12.98 |
| 3/03/2025 | 13.37 | 13.91 | 13.27 | 13.83 | 867,690 | 13.83 |
| 2/28/2025 | 12.82 | 13.25 | 12.61 | 13.21 | 423,629 | 13.21 |
| 2/27/2025 | 13.46 | 13.71 | 12.89 | 12.95 | 604,544 | 12.95 |
| 2/26/2025 | 13.99 | 13.99 | 13.53 | 13.69 | 521,864 | 13.69 |
| 2/25/2025 | 14.12 | 14.44 | 13.02 | 14.10 | 802,585 | 14.10 |
| 2/24/2025 | 15.76 | 15.90 | 14.15 | 14.29 | 1,052,797 | 14.29 |
| 2/21/2025 | 16.88 | 16.88 | 15.62 | 15.68 | 422,099 | 15.68 |
| 2/20/2025 | 17.12 | 17.24 | 16.39 | 16.63 | 267,724 | 16.63 |
| 2/19/2025 | 17.24 | 17.46 | 17.03 | 17.15 | 226,525 | 17.15 |
| 2/18/2025 | 17.36 | 17.84 | 16.99 | 17.39 | 408,668 | 17.39 |
| 2/14/2025 | 18.54 | 18.64 | 17.32 | 17.33 | 308,443 | 17.33 |
| 2/13/2025 | 17.59 | 18.87 | 17.30 | 18.47 | 487,100 | 18.47 |
| 2/12/2025 | 16.89 | 17.70 | 16.87 | 17.30 | 281,304 | 17.30 |
| 2/11/2025 | 17.25 | 17.82 | 16.95 | 17.18 | 392,921 | 17.18 |
| 2/10/2025 | 17.53 | 17.71 | 16.94 | 17.36 | 369,811 | 17.36 |
| 2/07/2025 | 17.71 | 17.90 | 17.04 | 17.35 | 273,050 | 17.35 |
| 2/06/2025 | 17.57 | 17.75 | 17.25 | 17.58 | 222,155 | 17.58 |
| 2/05/2025 | 17.42 | 17.68 | 17.07 | 17.55 | 221,061 | 17.55 |
| 2/04/2025 | 17.02 | 17.47 | 16.47 | 17.43 | 310,268 | 17.43 |
| 2/03/2025 | 16.27 | 17.10 | 16.27 | 17.02 | 610,482 | 17.02 |
| 1/31/2025 | 17.32 | 17.49 | 16.56 | 16.73 | 327,057 | 16.73 |
| 1/30/2025 | 17.05 | 17.32 | 16.77 | 17.32 | 451,890 | 17.32 |
| 1/29/2025 | 16.43 | 17.20 | 16.43 | 16.90 | 370,213 | 16.90 |
| 1/28/2025 | 16.26 | 17.39 | 16.24 | 16.35 | 932,795 | 16.35 |
| 1/27/2025 | 15.50 | 16.11 | 15.40 | 16.10 | 450,102 | 16.10 |
| 1/24/2025 | 15.92 | 16.18 | 15.53 | 15.81 | 299,611 | 15.81 |
| 1/23/2025 | 16.08 | 16.61 | 15.90 | 15.94 | 368,948 | 15.94 |
| 1/22/2025 | 16.00 | 16.51 | 15.86 | 16.42 | 365,172 | 16.42 |
| 1/21/2025 | 15.81 | 16.03 | 15.65 | 15.93 | 321,772 | 15.93 |
| 1/17/2025 | 16.16 | 16.20 | 15.46 | 15.67 | 244,351 | 15.67 |
| 1/16/2025 | 16.06 | 16.22 | 15.65 | 16.00 | 385,774 | 16.00 |
| 1/15/2025 | 15.35 | 16.54 | 15.35 | 16.04 | 442,272 | 16.04 |
| 1/14/2025 | 15.15 | 15.31 | 14.72 | 14.98 | 347,817 | 14.98 |
| 1/13/2025 | 14.65 | 15.06 | 14.33 | 15.00 | 270,374 | 15.00 |
| 1/10/2025 | 14.66 | 14.96 | 14.21 | 14.95 | 329,521 | 14.95 |
| 1/08/2025 | 14.13 | 14.77 | 13.78 | 14.68 | 456,398 | 14.68 |
| 1/07/2025 | 15.54 | 15.74 | 14.29 | 14.30 | 373,070 | 14.30 |
| 1/06/2025 | 15.37 | 15.69 | 15.25 | 15.52 | 299,642 | 15.52 |
| 1/03/2025 | 14.08 | 15.40 | 13.84 | 15.26 | 575,703 | 15.26 |
| 1/02/2025 | 13.58 | 14.31 | 13.48 | 13.95 | 383,356 | 13.95 |
| 12/31/2024 | 13.09 | 0.00 | 13.45 | 13.45 | 0 | 13.45 |
| 12/30/2024 | 12.77 | 13.20 | 12.68 | 13.09 | 540,602 | 13.09 |
| 12/27/2024 | 12.84 | 13.09 | 12.57 | 12.84 | 360,844 | 12.84 |
| 12/26/2024 | 12.92 | 13.07 | 12.67 | 12.96 | 261,451 | 12.96 |
| 12/24/2024 | 13.06 | 13.11 | 12.63 | 13.07 | 208,809 | 13.07 |
| 12/23/2024 | 13.83 | 13.83 | 12.78 | 12.95 | 354,085 | 12.95 |
| 12/20/2024 | 13.58 | 14.36 | 13.52 | 13.83 | 423,937 | 13.83 |
| 12/19/2024 | 14.49 | 14.62 | 13.80 | 13.86 | 161,673 | 13.86 |
| 12/18/2024 | 15.59 | 16.00 | 14.08 | 14.25 | 559,744 | 14.25 |
| 12/17/2024 | 14.99 | 15.51 | 14.85 | 15.50 | 288,310 | 15.50 |
| 12/16/2024 | 15.36 | 15.40 | 14.81 | 15.12 | 285,862 | 15.12 |
| 12/13/2024 | 13.81 | 15.31 | 13.58 | 15.13 | 495,251 | 15.13 |
| 12/12/2024 | 14.34 | 14.43 | 13.94 | 14.05 | 237,930 | 14.05 |
| 12/11/2024 | 14.76 | 14.90 | 14.33 | 14.38 | 324,301 | 14.38 |
| 12/10/2024 | 15.47 | 15.57 | 14.57 | 14.58 | 436,558 | 14.58 |
| 12/09/2024 | 16.04 | 16.12 | 15.44 | 15.45 | 225,392 | 15.45 |
| 12/06/2024 | 15.42 | 15.91 | 15.13 | 15.86 | 528,311 | 15.86 |
| 12/05/2024 | 15.53 | 15.80 | 15.21 | 15.25 | 311,789 | 15.25 |