stockNYSE: XPOF • 6 Months Updates
Xponential Fitness Inc. (XPOF) 6 Months
Showing Closing Date Range from Mar, 15 to Sep, 11, 2026.
Price & Performance Trajectory
Xponential Fitness Inc.NYSE: XPOF
Latest Close
$4.11
6 Months Updates Trajectory
Showing Closing Date Range from Mar, 15 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesXPOF session performance
✓ Latest Close USD
$4.11
Latest session close
$-1.55vs period start
Period Return % % GAIN
-27.39%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$7.7 / $3.77
Period range envelope
$3.93channel spread
Total Volume SHARES
83.46M
Period turnover
Avg: 667.7K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $4.11 | +1.73% | $4.18 | $3.95 | 550.9K |
| Sep 10, 2026 | $4.04 | +0.25% | $4.09 | $3.77 | 1.44M |
| Sep 09, 2026 | $4.03 | -16.04% | $4.69 | $3.89 | 1.37M |
| Sep 08, 2026 | $4.80 | -2.24% | $4.91 | $4.77 | 480.0K |
| Sep 04, 2026 | $4.91 | +0.00% | $4.95 | $4.80 | 317.1K |
| Sep 03, 2026 | $4.93 | -2.76% | $5.23 | $4.91 | 353.2K |
| Sep 02, 2026 | $5.07 | +0.80% | $5.19 | $5.02 | 365.4K |
| Sep 01, 2026 | $5.03 | -7.71% | $5.39 | $5.03 | 514.5K |
| Aug 31, 2026 | $5.45 | +0.37% | $5.56 | $5.37 | 534.4K |
| Aug 28, 2026 | $5.43 | +0.74% | $5.60 | $5.34 | 486.3K |
| Aug 27, 2026 | $5.39 | -5.11% | $5.59 | $5.33 | 481.0K |
| Aug 26, 2026 | $5.68 | +8.40% | $5.78 | $5.29 | 520.0K |
| Aug 25, 2026 | $5.24 | +2.54% | $5.25 | $5.02 | 505.4K |
| Aug 24, 2026 | $5.11 | -1.54% | $5.30 | $5.02 | 646.8K |
| Aug 21, 2026 | $5.19 | +2.57% | $5.20 | $5.01 | 708.4K |
Page 1 of 9