stockNYSE: XPOF • 28 Days Updates
Xponential Fitness Inc. (XPOF)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investor.xponential.com
Price & Performance Trajectory
Xponential Fitness Inc.NYSE: XPOF
Latest Close
$4.95
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesXPOF session performance
✓ Latest Close USD
$4.95
Latest session close
+$0.84vs period start
Period Return % % GAIN
+20.44%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$5.13 / $3.57
Period range envelope
$1.56channel spread
Total Volume SHARES
15.39M
Period turnover
Avg: 855.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $4.95 | -0.20% | $5.13 | $4.90 | 1.48M |
| Oct 08, 2026 | $4.96 | +2.27% | $4.97 | $4.70 | 1.07M |
| Oct 07, 2026 | $4.85 | +0.41% | $5.09 | $4.75 | 857.9K |
| Oct 06, 2026 | $4.83 | +4.09% | $4.91 | $4.64 | 939.7K |
| Oct 05, 2026 | $4.64 | -1.28% | $4.73 | $4.51 | 947.0K |
| Oct 02, 2026 | $4.70 | +0.86% | $4.81 | $4.61 | 1.33M |
| Sep 28, 2026 | $3.80 | -3.19% | $3.89 | $3.77 | 317.3K |
| Sep 25, 2026 | $3.92 | +4.53% | $3.93 | $3.71 | 363.7K |
| Sep 24, 2026 | $3.75 | +1.35% | $3.86 | $3.70 | 650.2K |
| Sep 23, 2026 | $3.70 | -7.50% | $3.99 | $3.64 | 850.0K |
| Sep 22, 2026 | $4.00 | +3.09% | $4.03 | $3.69 | 1.02M |
| Sep 21, 2026 | $3.88 | +6.30% | $3.90 | $3.67 | 651.2K |
| Sep 18, 2026 | $3.65 | -2.14% | $3.82 | $3.57 | 964.3K |
| Sep 17, 2026 | $3.73 | -1.06% | $3.84 | $3.72 | 766.3K |
| Sep 16, 2026 | $3.77 | -1.57% | $3.86 | $3.62 | 1.20M |
Page 1 of 2