Xponential Fitness, Inc. Class A Common Stock (XPOF)
17.05
-0.27 (-1.56%)
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 |
|---|---|---|---|---|---|---|
| 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 | 13.80 | 190,823 | 13.80 |
| 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 |
| 12/04/2024 | 15.29 | 15.91 | 15.27 | 15.49 | 386,600 | 15.49 |
| 12/03/2024 | 15.49 | 15.71 | 15.24 | 15.46 | 282,508 | 15.46 |
| 12/02/2024 | 15.25 | 15.50 | 14.75 | 15.50 | 275,036 | 15.50 |
| 11/29/2024 | 15.20 | 15.40 | 15.01 | 15.24 | 136,647 | 15.24 |
| 11/27/2024 | 15.42 | 15.86 | 15.01 | 15.21 | 408,767 | 15.21 |
| 11/26/2024 | 15.58 | 15.86 | 15.34 | 15.39 | 680,451 | 15.39 |
| 11/25/2024 | 15.15 | 16.17 | 14.94 | 15.70 | 1,322,922 | 15.70 |
| 11/22/2024 | 14.17 | 15.00 | 14.17 | 14.94 | 687,017 | 14.94 |
| 11/21/2024 | 14.54 | 14.59 | 13.74 | 14.37 | 1,967,088 | 14.37 |
| 11/20/2024 | 15.30 | 15.55 | 15.24 | 15.35 | 539,329 | 15.35 |
| 11/19/2024 | 15.24 | 15.63 | 15.00 | 15.61 | 410,616 | 15.61 |
| 11/18/2024 | 15.06 | 15.57 | 14.99 | 15.41 | 290,339 | 15.41 |
| 11/15/2024 | 15.07 | 15.39 | 14.77 | 14.96 | 248,238 | 14.96 |
| 11/14/2024 | 15.43 | 15.50 | 14.77 | 15.05 | 315,280 | 15.05 |
| 11/13/2024 | 15.83 | 16.26 | 15.43 | 15.50 | 347,994 | 15.50 |
| 11/12/2024 | 15.80 | 15.95 | 14.99 | 15.70 | 525,083 | 15.70 |
| 11/11/2024 | 16.59 | 16.78 | 15.40 | 15.81 | 595,777 | 15.81 |
| 11/08/2024 | 14.44 | 16.51 | 14.24 | 16.40 | 2,013,531 | 16.40 |
| 11/07/2024 | 12.55 | 13.32 | 12.38 | 12.70 | 1,326,563 | 12.70 |
| 11/06/2024 | 12.64 | 12.86 | 12.31 | 12.38 | 1,402,652 | 12.38 |
| 11/05/2024 | 12.44 | 12.63 | 11.37 | 11.91 | 744,867 | 11.91 |
| 11/04/2024 | 12.30 | 12.92 | 12.24 | 12.61 | 302,795 | 12.61 |
| 11/01/2024 | 12.28 | 12.71 | 12.28 | 12.41 | 396,888 | 12.41 |
| 10/31/2024 | 12.88 | 12.98 | 12.25 | 12.25 | 176,384 | 12.25 |