Free Trial
The Market Does Not Wait. MarketBeat All Access for Just $149
Get the Deal
Claim MarketBeat All Access Sale Promotion

Xponential Fitness (XPOF) Stock Chart & Stock Price History

Xponential Fitness logo
$5.54 +0.08 (+1.37%)
Closing price 03:59 PM Eastern
Extended Trading
$5.58 +0.03 (+0.54%)
As of 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Xponential Fitness Stock Price Performance

The Xponential Fitness (XPOF) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 33.07%, with a year-to-date return of -32.46%. In the past month, the stock has decreased 20.28%, reflecting recent market activity.

As of the latest close, Xponential Fitness traded at $5.39 with a market cap of $265.08 million and volume of 2.07 million shares.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+15.64%
1 Month
Performance
-20.28%
3 Month
Performance
-33.05%
Year-To-Date
Performance
-32.46%
1 Year
Performance
-33.07%

XPOF Stock Chart for Thursday, May, 21, 2026

Xponential Fitness Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2026$4.82$5.39
+11.92%
$5.85$5.112.07 million shs$265.08 million
05/19/2026$4.58$4.82
+5.17%
$4.86$4.421.05 million shs$236.85 million
05/18/2026$4.80$4.58
-4.48%
$4.81$4.57635,150 shs$225.22 million
05/15/2026$5.15$4.80
-6.89%
$5.17$4.74598,092 shs$235.20 million
05/14/2026$5.12$5.15
+0.63%
$5.32$5.01408,800 shs$252.61 million
05/13/2026$5.14$5.12
-0.33%
$5.36$4.94660,604 shs$251.04 million
05/12/2026$5.18$5.14
-0.77%
$5.66$5.05776,130 shs$251.87 million
05/11/2026$5.62$5.18
-7.84%
$5.67$5.07654,501 shs$253.83 million
05/08/2026$6.51$5.62
-13.75%
$6.25$5.461.65 million shs$320.79 million
05/07/2026$6.62$6.51
-1.69%
$6.73$6.46721,726 shs$319.32 million
05/06/2026$6.52$6.62
+1.60%
$6.68$6.49446,104 shs$324.81 million
05/05/2026N/A$6.52$6.86$6.46556,138 shs$319.71 million
04/30/2026$6.38$6.56
+2.87%
$6.68$6.34355,311 shs$321.67 million
04/29/2026$6.49$6.38
-1.70%
$6.46$6.24246,103 shs$312.69 million
04/28/2026$6.66$6.49
-2.63%
$6.71$6.36271,931 shs$318.09 million
04/27/2026$6.79$6.66
-1.97%
$6.87$6.63248,754 shs$326.67 million
04/24/2026$6.75$6.79
+0.67%
$6.88$6.60175,738 shs$333.25 million
04/23/2026$6.88$6.75
-1.83%
$6.91$6.70225,400 shs$331.04 million
04/22/2026$6.96$6.88
-1.16%
$7.00$6.85199,588 shs$337.22 million
04/21/2026$7.15$6.96
-2.71%
$7.15$6.89232,908 shs$341.19 million
04/20/2026$7.21$7.15
-0.86%
$7.29$7.06189,907 shs$350.71 million

This page (NYSE:XPOF) was last updated on 5/21/2026 by MarketBeat.com Staff.
From Our Partners