Xponential Fitness Inc (XPOF)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.39 | 8.41404358354 | 16.52 | 18.9499 | 16.23 | 764502 | 18.02166273 | CS |
| 4 | 2.56 | 16.67752443 | 15.35 | 18.9499 | 14.98 | 666960 | 16.56906443 | CS |
| 12 | 5.41 | 43.28 | 12.5 | 18.9499 | 7.4 | 941110 | 12.17528176 | CS |
| 26 | 6.32 | 54.5297670406 | 11.59 | 18.9499 | 7.4 | 793001 | 12.57891219 | CS |
| 52 | -2.9 | -13.9356078808 | 20.81 | 24.05 | 7.4 | 756717 | 13.98119584 | CS |
| 156 | 6.71 | 59.9107142857 | 11.2 | 33.58 | 7.4 | 514457 | 17.71179451 | CS |
| 260 | 6.71 | 59.9107142857 | 11.2 | 33.58 | 7.4 | 514457 | 17.71179451 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 18 | -0.4 | -2.17 | 18.3153 | 18.725 | 17.8 | 551427 |
| 1721342400 | 18.4 | -0.01 | -0.05 | 18.31 | 18.9499 | 18.19 | 1004960 |
| 1721256000 | 18.41 | 0.25 | 1.38 | 18.1775 | 18.71 | 17.7 | 1085568 |
| 1721169600 | 18.16 | 0.45 | 2.54 | 17.81 | 18.48 | 17.5 | 682616 |
| 1721083200 | 17.71 | 1.2 | 7.27 | 16.629999 | 17.79 | 16.364999 | 575062 |
| 1720824000 | 16.51 | 0.18 | 1.10 | 16.52 | 16.83 | 16.23 | 474303 |
| 1720737600 | 16.329999 | 0.34 | 2.13 | 16.17 | 16.57 | 15.6701 | 603464 |
| 1720651200 | 15.99 | 0.13 | 0.82 | 15.93 | 16.3 | 15.61 | 477910 |
| 1720564800 | 15.86 | -1.1 | -6.49 | 16.9 | 16.98 | 15.75 | 638389 |
| 1720478400 | 16.96 | 0.61 | 3.73 | 16.17 | 17.12 | 15.94 | 807957 |
| 1720219200 | 16.35 | 0.6 | 3.81 | 15.76 | 16.43 | 15.6 | 529024 |
| 1720040640 | 15.75 | -0.3 | -1.87 | 16.03 | 16.09 | 15.46 | 287128 |
| 1719960000 | 16.05 | 0.97 | 6.43 | 15.22 | 16.36 | 15.22 | 498892 |
| 1719873600 | 15.08 | -0.52 | -3.33 | 15.6 | 15.79 | 15.05 | 454309 |
| 1719614400 | 15.6 | 0.1 | 0.65 | 15.68 | 16.39 | 15.43 | 904785 |
| 1719528000 | 15.5 | 0.11 | 0.71 | 15.39 | 15.61 | 14.98 | 885074 |
| 1719441600 | 15.39 | -0.29 | -1.85 | 15.55 | 15.7 | 15.02 | 722495 |
| 1719355200 | 15.68 | -0.21 | -1.32 | 15.94 | 16 | 15.5958 | 464805 |
| 1719268800 | 15.89 | -0.48 | -2.93 | 16.34 | 16.42 | 15.5 | 638566 |
| 1719009600 | 16.37 | 0.63 | 4.00 | 15.35 | 16.559999 | 15.35 | 936935 |
| 1718923200 | 15.74 | 0.69 | 4.58 | 15.1 | 16.5 | 14.7901 | 1633977 |
| 1718750400 | 15.05 | -0.08 | -0.53 | 15.35 | 16.0899 | 14.8146 | 1428160 |
| 1718664000 | 15.13 | 3.86 | 34.25 | 12.34 | 15.66 | 12.33 | 2845816 |
| 1718404800 | 11.27 | -0.38 | -3.26 | 11.52 | 11.6 | 11.26 | 550895 |
| 1718318400 | 11.65 | 0.23 | 2.01 | 11.44 | 11.72 | 11.09 | 546907 |
| 1718232000 | 11.42 | 0.1 | 0.88 | 11.45 | 11.78 | 11.32 | 532424 |
| 1718145600 | 11.32 | 0.2 | 1.80 | 11.05 | 11.45 | 10.81 | 474412 |
| 1718059200 | 11.12 | 0.03 | 0.27 | 11.02 | 11.51 | 10.99 | 446573 |
| 1717800000 | 11.09 | -0.24 | -2.12 | 11.03 | 11.38 | 10.835 | 557124 |
| 1717713600 | 11.33 | 1.48 | 15.03 | 9.7899999 | 11.75 | 9.7899999 | 1635824 |
| 1717627200 | 9.85 | 0.57 | 6.14 | 9.35 | 9.92 | 9.155 | 1049532 |
| 1717540800 | 9.28 | 0.07 | 0.76 | 9.28 | 9.4 | 9.09 | 444941 |
| 1717454400 | 9.21 | 0.15 | 1.66 | 9.13 | 9.31 | 9.02 | 465045 |
| 1717195200 | 9.06 | -0.29 | -3.10 | 9.43 | 9.45 | 8.89 | 693673 |
| 1717108800 | 9.35 | -0.08 | -0.85 | 9.48 | 9.575 | 9.18 | 617733 |
| 1717022400 | 9.43 | -0.07 | -0.74 | 9.35 | 9.55 | 9.03 | 844612 |
| 1716936000 | 9.5 | 0.4 | 4.40 | 9.25 | 9.71 | 9.13 | 686298 |
| 1716590400 | 9.1 | 0.32 | 3.64 | 8.8 | 9.25 | 8.69 | 507001 |
| 1716504000 | 8.78 | -0.36 | -3.94 | 9.14 | 9.2 | 8.69 | 745084 |
| 1716417600 | 9.14 | -0.01 | -0.11 | 9.15 | 9.31 | 9 | 1084713 |
| 1716331200 | 9.15 | 0.64 | 7.52 | 8.45 | 9.21 | 8.4 | 1011302 |
| 1716244800 | 8.51 | -0.29 | -3.30 | 8.59 | 8.6891 | 8.2775 | 1335997 |
| 1715985600 | 8.8 | -0.17 | -1.90 | 9.05 | 9.05 | 8.52 | 1043777 |
| 1715899200 | 8.97 | 0.13 | 1.47 | 8.8 | 9.06 | 8.69 | 896387 |
| 1715812800 | 8.84 | -0.03 | -0.34 | 9.06 | 9.24 | 8.42 | 1272635 |
| 1715726400 | 8.8699999 | -0.57 | -6.04 | 9.65 | 9.76 | 8.27 | 2959300 |
| 1715640000 | 9.44 | 0.96 | 11.32 | 8.07 | 9.58 | 7.4 | 4050690 |
| 1715380800 | 8.48 | -3.89 | -31.45 | 12.36 | 12.36 | 7.49 | 3113442 |
| 1715294400 | 12.37 | 0.4 | 3.34 | 11.87 | 12.43 | 11.75 | 377390 |
| 1715208000 | 11.97 | 0.05 | 0.42 | 11.66 | 11.97 | 11.6159 | 599241 |
| 1715121600 | 11.92 | -0.25 | -2.05 | 12.07 | 12.49 | 11.68 | 970626 |
| 1715035200 | 12.17 | 0.64 | 5.55 | 11.64 | 12.56 | 11.64 | 572106 |
| 1714776000 | 11.53 | -1.9 | -14.15 | 13.17 | 13.73 | 11.22 | 1694721 |
| 1714689600 | 13.43 | 0.42 | 3.23 | 13.28 | 13.495 | 12.84 | 1058885 |
| 1714603200 | 13.01 | 0.26 | 2.04 | 12.68 | 13.55 | 12.41 | 732740 |
| 1714516800 | 12.75 | -0.25 | -1.92 | 13 | 13.19 | 12.63 | 559637 |
| 1714430400 | 13 | 0.19 | 1.48 | 12.89 | 13.44 | 12.8 | 466980 |
| 1714171200 | 12.81 | 0.34 | 2.73 | 12.5 | 13.04 | 12.37 | 464445 |
| 1714084800 | 12.47 | -0.08 | -0.64 | 12.23 | 12.57 | 12.135 | 558334 |
| 1713998400 | 12.55 | -0.04 | -0.32 | 12.59 | 12.83 | 12.43 | 565910 |
| 1713912000 | 12.59 | -0.11 | -0.87 | 12.77 | 12.94 | 12.47 | 1479279 |
| 1713825600 | 12.7 | -0.45 | -3.42 | 13.09 | 13.18 | 12.44 | 1044575 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
