Xponential Fitness Stock Price History
NYSE: XPOFConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
4.95-0.01 (-0.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XPOF price history at a glance
The price history for Xponential Fitness (XPOF) on this page begins on July 19, 2021, when the stock closed at $12.25; it most recently closed at $4.95 on October 5, 2026. The highest price in this record is $33.58, reached on May 1, 2023; the latest close is 85.3% below that peak. Across the 4 complete calendar years in the table, XPOF finished higher in 2 and lower in 2. Its best year was 2024 (+18.4%) and its worst was 2025 (-47.4%).
Over roughly 5 years the share price changed -59.6%, a -16.0% compound annual price return (excluding dividends). In the last 12 months alone, XPOF has lost 34.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $33.58
- Date of high
- May 1, 2023
- Low since 2021
- $3.57
- Date of low
- Sep 14, 2026
- 52-week high
- $9.25
- 52-week low
- $3.57
- IPO year
- 2021
- Last close
- $4.95
XPOF returns
1 week
+5.32%
1 month
+22.83%
3 months
-27.74%
6 months
-34.87%
Year to date
-39.85%
1 year
-34.78%
3 years
-63.93%
5 years
-68.75%
XPOF price return, excluding dividends.
XPOF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.95 | -38.28% |
| 2025 | 8.02 | -47.44% |
| 2024 | 15.26 | +18.39% |
| 2023 | 12.89 | -43.79% |
| 2022 | 22.93 | +12.18% |
| 2021* | 20.44 | +66.86% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
XPOF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.90 | 5.13 | 4.91 | 4.95 | -0.20% | |
| 4.84 | 4.97 | 4.70 | 4.96 | +2.27% | |
| 4.78 | 5.09 | 4.75 | 4.85 | +0.41% | |
| 4.71 | 4.91 | 4.64 | 4.83 | +4.09% | |
| 4.63 | 4.73 | 4.51 | 4.64 | -1.28% | |
| 4.75 | 4.81 | 4.61 | 4.70 | +0.86% | |
| 4.52 | 4.66 | 4.36 | 4.66 | +3.56% | |
| 4.36 | 4.53 | 4.23 | 4.50 | +2.27% | |
| 3.97 | 4.40 | 3.94 | 4.40 | +12.53% | |
| 3.88 | 3.94 | 3.72 | 3.91 | -0.26% | |
| 3.77 | 3.93 | 3.71 | 3.92 | +4.53% | |
| 3.72 | 3.86 | 3.70 | 3.75 | +1.35% | |
| 3.94 | 3.99 | 3.64 | 3.70 | -7.50% | |
| 3.90 | 4.03 | 3.69 | 4.00 | +3.09% | |
| 3.70 | 3.90 | 3.67 | 3.88 | +6.30% | |
| 3.75 | 3.82 | 3.57 | 3.65 | -2.14% | |
| 3.82 | 3.84 | 3.72 | 3.73 | -1.06% | |
| 3.79 | 3.86 | 3.62 | 3.77 | -1.57% | |
| 3.95 | 3.98 | 3.78 | 3.83 | -4.01% | |
| 4.11 | 4.11 | 3.85 | 3.99 | -2.92% | |
| 4.04 | 4.18 | 3.95 | 4.11 | +1.73% | |
| 3.90 | 4.09 | 3.77 | 4.04 | +0.25% | |
| 4.69 | 4.69 | 3.89 | 4.03 | -16.04% | |
| 4.89 | 4.91 | 4.77 | 4.80 | -2.24% | |
| 4.91 | 4.95 | 4.80 | 4.91 | -0.41% | |
| 5.14 | 5.23 | 4.91 | 4.93 | -2.76% | |
| 5.03 | 5.19 | 5.02 | 5.07 | +0.80% | |
| 5.39 | 5.39 | 5.03 | 5.03 | -7.71% | |
| 5.37 | 5.56 | 5.37 | 5.45 | +0.37% | |
| 5.38 | 5.60 | 5.34 | 5.43 | +0.74% | |
| 5.59 | 5.59 | 5.33 | 5.39 | -5.11% | |
| 5.29 | 5.78 | 5.29 | 5.68 | +8.40% | |
| 5.14 | 5.25 | 5.02 | 5.24 | +2.54% | |
| 5.19 | 5.30 | 5.02 | 5.11 | -1.54% | |
| 5.07 | 5.20 | 5.01 | 5.19 | +2.57% | |
| 4.95 | 5.14 | 4.88 | 5.06 | +2.02% | |
| 5.07 | 5.17 | 4.93 | 4.96 | -2.17% | |
| 5.07 | 5.13 | 5.03 | 5.07 | -0.39% | |
| 4.88 | 5.13 | 4.83 | 5.09 | +4.52% | |
| 4.84 | 5.02 | 4.83 | 4.87 | 0.00% | |
| 4.96 | 5.11 | 4.85 | 4.87 | -1.02% | |
| 4.91 | 5.02 | 4.83 | 4.92 | +1.03% | |
| 4.93 | 5.00 | 4.78 | 4.87 | -2.01% | |
| 4.99 | 5.02 | 4.75 | 4.97 | -1.19% | |
| 4.95 | 5.26 | 4.59 | 5.03 | -20.91% | |
| 6.73 | 6.73 | 6.24 | 6.36 | -5.36% | |
| 6.77 | 6.81 | 6.58 | 6.72 | +0.60% | |
| 6.75 | 6.80 | 6.48 | 6.68 | +0.45% | |
| 6.59 | 6.74 | 6.50 | 6.65 | +1.99% | |
| 6.59 | 6.59 | 6.32 | 6.52 | -0.15% | |
| 6.92 | 6.92 | 6.53 | 6.53 | -4.25% | |
| 6.79 | 7.01 | 6.70 | 6.82 | +1.19% | |
| 6.75 | 6.76 | 6.55 | 6.74 | +1.35% | |
| 6.45 | 6.71 | 6.33 | 6.65 | +5.22% | |
| 6.04 | 6.34 | 5.99 | 6.32 | +4.81% | |
| 6.00 | 6.08 | 5.92 | 6.03 | -1.15% | |
| 6.31 | 6.37 | 6.01 | 6.10 | -2.87% | |
| 6.48 | 6.57 | 6.10 | 6.28 | -3.38% | |
| 6.63 | 6.65 | 6.25 | 6.50 | -2.40% | |
| 6.69 | 6.80 | 6.54 | 6.66 | -2.20% | |
| 6.69 | 6.97 | 6.69 | 6.81 | +2.71% | |
| 6.64 | 6.80 | 6.54 | 6.63 | +0.45% | |
| 6.82 | 6.82 | 6.57 | 6.60 | -2.08% | |
| 6.81 | 6.92 | 6.62 | 6.74 | -1.61% | |
| 6.82 | 6.98 | 6.78 | 6.85 | -0.15% | |
| 6.73 | 6.87 | 6.60 | 6.86 | +1.18% | |
| 6.80 | 6.90 | 6.54 | 6.78 | -1.88% | |
| 6.85 | 7.08 | 6.72 | 6.91 | +1.47% | |
| 6.72 | 6.84 | 6.64 | 6.81 | +0.44% | |
| 6.96 | 7.08 | 6.52 | 6.78 | -2.31% | |
| 6.91 | 7.04 | 6.87 | 6.94 | +0.29% | |
| 7.06 | 7.13 | 6.84 | 6.92 | -3.22% | |
| 7.09 | 7.16 | 6.94 | 7.15 | +1.42% | |
| 6.99 | 7.12 | 6.76 | 7.05 | +0.86% | |
| 7.10 | 7.15 | 6.91 | 6.99 | -0.57% | |
| 6.82 | 7.12 | 6.75 | 7.03 | +3.08% | |
| 6.46 | 6.92 | 6.46 | 6.82 | +3.18% | |
| 6.72 | 6.76 | 6.40 | 6.61 | -3.22% | |
| 6.60 | 6.99 | 6.60 | 6.83 | +3.17% | |
| 6.78 | 6.95 | 6.56 | 6.62 | -2.50% | |
| 6.87 | 7.04 | 6.78 | 6.79 | -0.44% | |
| 6.50 | 6.97 | 6.42 | 6.82 | +5.41% | |
| 6.40 | 6.52 | 6.28 | 6.47 | +1.73% | |
| 6.05 | 6.41 | 5.99 | 6.36 | +6.18% | |
| 5.67 | 6.02 | 5.67 | 5.99 | +4.72% | |
| 5.48 | 5.92 | 5.48 | 5.72 | +3.81% | |
| 5.42 | 5.62 | 5.34 | 5.51 | +3.18% | |
| 5.31 | 5.52 | 5.24 | 5.34 | -2.55% | |
| 5.73 | 5.79 | 5.45 | 5.48 | -3.18% | |
| 5.55 | 5.74 | 5.55 | 5.66 | -1.05% | |
| 5.65 | 5.75 | 5.54 | 5.72 | +1.06% | |
| 5.41 | 5.77 | 5.35 | 5.66 | +3.10% | |
| 5.85 | 5.85 | 5.49 | 5.49 | -5.67% | |
| 5.77 | 6.02 | 5.75 | 5.82 | +0.17% | |
| 5.84 | 6.12 | 5.71 | 5.81 | +0.69% | |
| 5.78 | 5.94 | 5.71 | 5.77 | +1.05% | |
| 5.90 | 6.10 | 5.68 | 5.71 | +2.33% | |
| 5.39 | 5.68 | 5.19 | 5.58 | +2.01% | |
| 5.25 | 5.85 | 5.11 | 5.47 | +13.25% | |
| 4.54 | 4.86 | 4.42 | 4.83 | +5.69% | |
| 4.75 | 4.81 | 4.57 | 4.57 | -4.59% | |
| 5.04 | 5.17 | 4.74 | 4.79 | -6.26% | |
| 5.01 | 5.32 | 5.01 | 5.11 | +0.20% | |
| 5.10 | 5.36 | 4.94 | 5.10 | -0.58% | |
| 5.18 | 5.66 | 5.05 | 5.13 | -0.97% | |
| 5.50 | 5.67 | 5.08 | 5.18 | -7.50% | |
| 5.73 | 6.25 | 5.46 | 5.60 | -14.37% | |
| 6.64 | 6.73 | 6.46 | 6.54 | -1.36% | |
| 6.64 | 6.68 | 6.49 | 6.63 | +1.69% | |
| 6.61 | 6.86 | 6.46 | 6.52 | -2.10% | |
| 6.57 | 6.86 | 6.43 | 6.66 | +1.22% | |
| 6.63 | 6.71 | 6.47 | 6.58 | 0.00% | |
| 6.35 | 6.68 | 6.34 | 6.58 | +3.62% | |
| 6.42 | 6.46 | 6.24 | 6.35 | -1.85% | |
| 6.66 | 6.71 | 6.36 | 6.47 | -2.71% | |
| 6.74 | 6.87 | 6.63 | 6.65 | -2.21% | |
| 6.73 | 6.88 | 6.60 | 6.80 | +0.74% | |
| 6.91 | 6.91 | 6.70 | 6.75 | -1.89% | |
| 6.98 | 7.00 | 6.85 | 6.88 | -1.43% | |
| 7.09 | 7.15 | 6.89 | 6.98 | -2.51% | |
| 7.10 | 7.29 | 7.06 | 7.16 | -0.42% | |
| 6.93 | 7.24 | 6.80 | 7.19 | +5.74% | |
| 7.10 | 7.20 | 6.70 | 6.80 | -4.23% | |
| 7.33 | 7.40 | 7.02 | 7.10 | -3.14% | |
| 7.49 | 7.58 | 7.14 | 7.33 | -2.27% | |
| 7.50 | 7.60 | 7.02 | 7.50 | -1.32% | |
| 7.57 | 7.64 | 7.42 | 7.60 | +0.26% | |
| 7.27 | 7.59 | 7.27 | 7.58 | +3.13% | |
| 7.54 | 7.59 | 7.19 | 7.35 | +1.38% | |
| 7.30 | 7.70 | 6.79 | 7.25 | +7.41% | |
| 6.46 | 6.79 | 6.43 | 6.75 | +3.69% | |
| 6.14 | 6.57 | 6.10 | 6.51 | +3.33% | |
| 6.06 | 6.36 | 6.03 | 6.30 | +4.65% | |
| 5.91 | 6.12 | 5.87 | 6.02 | +2.91% | |
| 5.80 | 6.03 | 5.79 | 5.85 | +1.74% | |
| 5.77 | 5.80 | 5.61 | 5.75 | -1.71% | |
| 5.87 | 6.11 | 5.81 | 5.85 | -1.52% | |
| 5.89 | 5.97 | 5.73 | 5.94 | +2.59% | |
| 5.69 | 6.09 | 5.69 | 5.79 | +0.87% | |
| 5.80 | 5.94 | 5.73 | 5.74 | +1.23% | |
| 5.72 | 5.84 | 5.56 | 5.67 | -0.87% | |
| 5.36 | 5.79 | 5.36 | 5.72 | +0.88% | |
| 5.70 | 5.90 | 5.62 | 5.67 | -0.70% | |
| 5.70 | 5.93 | 5.69 | 5.71 | +0.88% | |
| 5.81 | 6.10 | 5.63 | 5.66 | -1.57% | |
| 5.93 | 6.03 | 5.65 | 5.75 | -2.87% | |
| 5.90 | 6.18 | 5.90 | 5.92 | -1.82% | |
| 5.30 | 6.40 | 5.30 | 6.03 | +5.05% | |
| 5.80 | 6.00 | 5.67 | 5.74 | -2.71% | |
| 5.67 | 5.93 | 5.60 | 5.90 | +1.20% | |
| 5.76 | 6.10 | 5.61 | 5.83 | -1.02% | |
| 5.42 | 6.00 | 5.40 | 5.89 | +6.51% | |
| 4.97 | 5.87 | 4.44 | 5.53 | +12.86% | |
| 4.52 | 4.98 | 4.27 | 4.90 | +5.83% | |
| 4.03 | 4.65 | 3.83 | 4.63 | +8.69% | |
| 6.34 | 6.48 | 4.06 | 4.26 | -47.08% | |
| 8.25 | 8.34 | 7.94 | 8.05 | -2.19% | |
| 8.28 | 8.28 | 8.06 | 8.23 | 0.00% | |
| 8.18 | 8.49 | 8.09 | 8.23 | +0.49% | |
| 8.25 | 8.25 | 8.03 | 8.19 | -1.21% | |
| 8.26 | 8.46 | 8.18 | 8.29 | -0.48% | |
| 8.34 | 8.42 | 8.19 | 8.33 | -1.30% | |
| 8.17 | 8.55 | 8.08 | 8.44 | +2.55% | |
| 8.33 | 8.41 | 8.15 | 8.23 | -0.84% | |
| 8.31 | 8.50 | 8.03 | 8.30 | +1.84% | |
| 8.50 | 8.52 | 8.01 | 8.15 | -2.63% | |
| 8.59 | 8.59 | 8.20 | 8.37 | -2.45% | |
| 8.43 | 8.70 | 8.38 | 8.58 | +2.39% | |
| 8.48 | 8.56 | 8.20 | 8.38 | -1.99% | |
| 8.28 | 8.59 | 8.22 | 8.55 | +3.64% | |
| 8.51 | 8.52 | 8.10 | 8.25 | -3.51% | |
| 8.60 | 8.87 | 8.39 | 8.55 | -0.35% | |
| 8.92 | 9.18 | 8.35 | 8.58 | -4.67% | |
| 7.94 | 9.25 | 7.74 | 9.00 | +13.35% | |
| 7.70 | 8.09 | 7.66 | 7.94 | +2.72% | |
| 7.81 | 7.81 | 7.68 | 7.73 | -0.64% | |
| 7.91 | 7.91 | 7.70 | 7.78 | -1.14% | |
| 7.72 | 7.89 | 7.57 | 7.87 | +1.55% | |
| 7.90 | 7.98 | 7.70 | 7.75 | -2.27% | |
| 8.07 | 8.20 | 7.90 | 7.93 | -2.34% | |
| 8.04 | 8.27 | 7.96 | 8.12 | +2.27% | |
| 7.87 | 8.03 | 7.78 | 7.94 | +1.79% | |
| 7.95 | 8.09 | 7.70 | 7.80 | -4.88% | |
| 8.20 | 8.32 | 8.06 | 8.20 | 0.00% | |
| 8.07 | 8.42 | 7.92 | 8.20 | +2.37% | |
| 8.03 | 8.09 | 7.87 | 8.01 | 0.00% | |
| 8.33 | 8.37 | 7.89 | 8.01 | -4.07% | |
| 8.24 | 8.43 | 8.06 | 8.35 | +0.48% | |
| 8.16 | 8.34 | 7.80 | 8.31 | +2.21% | |
| 8.09 | 8.34 | 8.07 | 8.13 | -0.25% | |
| 8.25 | 8.29 | 7.93 | 8.15 | -0.73% | |
| 7.90 | 8.27 | 7.90 | 8.21 | +3.53% | |
| 8.04 | 8.19 | 7.78 | 7.93 | -1.12% | |
| 8.21 | 8.24 | 7.97 | 8.02 | -2.55% | |
| 8.33 | 8.39 | 8.09 | 8.23 | -2.26% | |
| 8.56 | 8.62 | 8.34 | 8.42 | -1.75% | |
| 8.68 | 8.79 | 8.56 | 8.57 | -1.95% | |
| 8.67 | 8.79 | 8.49 | 8.74 | +0.46% | |
| 8.36 | 8.75 | 8.30 | 8.70 | +3.33% | |
| 7.95 | 8.48 | 7.83 | 8.42 | +5.25% | |
| 7.73 | 8.15 | 7.64 | 8.00 | +3.90% | |
| 7.59 | 7.84 | 7.56 | 7.70 | +1.58% | |
| 7.68 | 7.92 | 7.53 | 7.58 | +0.66% | |
| 7.45 | 7.58 | 7.40 | 7.53 | +1.35% | |
| 7.27 | 7.52 | 7.27 | 7.43 | +1.92% | |
| 7.95 | 7.98 | 7.28 | 7.29 | -8.19% | |
| 8.11 | 8.19 | 7.73 | 7.94 | -1.24% | |
| 7.88 | 8.12 | 7.86 | 8.04 | +2.03% | |
| 7.90 | 8.04 | 7.73 | 7.88 | -1.50% | |
| 7.10 | 8.23 | 7.04 | 8.00 | +16.96% | |
| 7.14 | 7.14 | 6.81 | 6.84 | -3.39% | |
| 6.91 | 7.33 | 6.73 | 7.08 | +2.02% | |
| 6.92 | 7.02 | 6.78 | 6.94 | -0.29% | |
| 6.98 | 7.14 | 6.91 | 6.96 | -0.57% | |
| 6.70 | 7.10 | 6.65 | 7.00 | +5.26% | |
| 6.58 | 6.70 | 6.51 | 6.65 | +0.15% | |
| 6.60 | 6.70 | 6.55 | 6.64 | +0.76% | |
| 6.41 | 6.68 | 6.40 | 6.59 | +3.45% | |
| 5.96 | 6.43 | 5.96 | 6.37 | +7.42% | |
| 5.85 | 6.11 | 5.77 | 5.93 | +0.51% | |
| 5.50 | 6.04 | 5.38 | 5.90 | +7.47% | |
| 5.81 | 6.00 | 5.49 | 5.49 | -4.69% | |
| 5.65 | 5.88 | 5.65 | 5.76 | +2.13% | |
| 5.78 | 5.83 | 5.58 | 5.64 | -2.76% | |
| 6.03 | 6.13 | 5.80 | 5.80 | -4.45% | |
| 6.19 | 6.26 | 5.94 | 6.07 | -4.41% | |
| 6.34 | 6.50 | 6.29 | 6.35 | -0.31% | |
| 6.37 | 6.49 | 6.21 | 6.37 | +1.59% | |
| 6.39 | 6.41 | 6.09 | 6.27 | -2.03% | |
| 6.50 | 6.60 | 6.08 | 6.40 | 0.00% | |
| 6.97 | 6.97 | 5.91 | 6.40 | +1.59% | |
| 6.58 | 6.68 | 6.29 | 6.30 | -3.82% | |
| 6.52 | 6.66 | 6.45 | 6.55 | +1.55% | |
| 6.47 | 6.56 | 6.31 | 6.45 | -2.42% | |
| 6.70 | 6.80 | 6.29 | 6.61 | -1.64% | |
| 6.50 | 6.87 | 6.34 | 6.72 | +2.91% | |
| 6.50 | 6.70 | 6.36 | 6.53 | 0.00% | |
| 6.64 | 6.74 | 6.52 | 6.53 | -1.95% | |
| 6.94 | 7.01 | 6.66 | 6.66 | -4.03% | |
| 7.04 | 7.20 | 6.93 | 6.94 | -0.57% | |
| 7.02 | 7.09 | 6.94 | 6.98 | -0.43% | |
| 6.95 | 7.09 | 6.89 | 7.01 | +0.86% | |
| 6.97 | 7.17 | 6.82 | 6.95 | -1.00% | |
| 6.83 | 7.19 | 6.64 | 7.02 | +2.78% | |
| 6.98 | 7.08 | 6.69 | 6.83 | -0.58% | |
| 7.00 | 7.15 | 6.80 | 6.87 | -2.97% | |
| 7.29 | 7.50 | 7.02 | 7.08 | -2.48% | |
| 7.67 | 7.69 | 7.22 | 7.26 | -3.97% | |
| 7.30 | 7.75 | 7.09 | 7.56 | +2.16% | |
| 7.70 | 7.70 | 7.38 | 7.40 | -2.50% | |
| 7.62 | 7.82 | 7.42 | 7.59 | 0.00% | |
| 7.87 | 7.90 | 7.55 | 7.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XPOF chart for longer ranges.