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 | 0.765 | 6.48854961832 | 11.79 | 12.83 | 11.69 | 287225 | 12.42938619 | CS |
| 4 | -1.235 | -8.95576504714 | 13.79 | 14.36 | 11.69 | 336446 | 12.89527881 | CS |
| 12 | -5.295 | -29.6638655462 | 17.85 | 18.9499 | 9 | 524605 | 14.3053715 | CS |
| 26 | -2.535 | -16.7992047714 | 15.09 | 18.9499 | 7.4 | 713857 | 12.84093524 | CS |
| 52 | -2.935 | -18.9477081988 | 15.49 | 18.9499 | 7.4 | 705747 | 12.71611432 | CS |
| 156 | -1.445 | -10.3214285714 | 14 | 33.58 | 7.4 | 537056 | 17.65726384 | CS |
| 260 | 1.355 | 12.0982142857 | 11.2 | 33.58 | 7.4 | 515473 | 17.48864867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728427200 | 12.49 | -0.22 | -1.73 | 12.68 | 12.8 | 12.36 | 319487 |
| 1728340800 | 12.71 | -0.05 | -0.39 | 12.75 | 12.83 | 12.42 | 199352 |
| 1728081600 | 12.76 | 0.45 | 3.66 | 12.51 | 12.78 | 12.3133 | 206482 |
| 1727995200 | 12.31 | 0.25 | 2.07 | 11.93 | 12.46 | 11.83 | 475958 |
| 1727908800 | 12.06 | 0.19 | 1.60 | 11.79 | 12.16 | 11.69 | 234847 |
| 1727822400 | 11.87 | -0.53 | -4.27 | 12.24 | 12.24 | 11.78 | 313080 |
| 1727736000 | 12.4 | 0.11 | 0.90 | 12.21 | 12.65 | 12.105 | 253079 |
| 1727476800 | 12.29 | 0.05 | 0.41 | 12.46 | 12.65 | 12.23 | 186312 |
| 1727390400 | 12.24 | 0.04 | 0.33 | 12.42 | 12.78 | 12.22 | 171083 |
| 1727304000 | 12.2 | -0.39 | -3.10 | 12.5 | 12.5 | 12.185 | 293010 |
| 1727217600 | 12.59 | 0.32 | 2.61 | 12.35 | 12.59 | 12.27 | 220196 |
| 1727131200 | 12.27 | -0.46 | -3.61 | 12.82 | 12.85 | 12.23 | 266844 |
| 1726872000 | 12.73 | -0.71 | -5.28 | 13.43 | 13.43 | 12.635 | 599240 |
| 1726785600 | 13.44 | 0.28 | 2.13 | 13.52 | 13.63 | 13.41 | 289549 |
| 1726699200 | 13.16 | -0.22 | -1.64 | 13.52 | 13.59 | 12.98 | 457763 |
| 1726612800 | 13.38 | -0.32 | -2.34 | 13.56 | 13.84 | 13.19 | 374548 |
| 1726526400 | 13.7 | 0.06 | 0.44 | 13.7 | 13.82 | 13.3 | 258557 |
| 1726267200 | 13.64 | -0.59 | -4.15 | 14.04 | 14.36 | 13.34 | 496962 |
| 1726180800 | 14.23 | 0.98 | 7.40 | 13.35 | 14.29 | 13.0647 | 452922 |
| 1726094400 | 13.25 | -0.64 | -4.61 | 13.79 | 13.93 | 12.625 | 659651 |
| 1726008000 | 13.89 | 0.94 | 7.26 | 12.96 | 14.0999 | 12.96 | 588681 |
| 1725921600 | 12.95 | 0.24 | 1.89 | 12.85 | 13.555 | 12.85 | 804675 |
| 1725662400 | 12.71 | -0.06 | -0.47 | 12.73 | 12.97 | 12.245 | 410054 |
| 1725576000 | 12.77 | 0.24 | 1.92 | 12.56 | 13.29 | 12.37 | 348120 |
| 1725489600 | 12.53 | -0.13 | -1.03 | 12.62 | 12.97 | 12.24 | 408852 |
| 1725403200 | 12.66 | -0.26 | -2.01 | 12.86 | 13.03 | 12.46 | 327514 |
| 1725057600 | 12.92 | -0.21 | -1.60 | 13.17 | 13.276 | 12.58 | 357311 |
| 1724971200 | 13.13 | 0.42 | 3.30 | 12.84 | 13.155 | 12.55 | 262406 |
| 1724884800 | 12.71 | -0.57 | -4.29 | 13.19 | 13.36 | 12.71 | 422175 |
| 1724798400 | 13.28 | -0.92 | -6.48 | 14.06 | 14.175 | 12.875 | 574057 |
| 1724712000 | 14.2 | -0.3 | -2.07 | 14.69 | 14.73 | 14.12 | 234532 |
| 1724452800 | 14.5 | 0.55 | 3.94 | 14.01 | 14.64 | 13.95 | 262008 |
| 1724366400 | 13.95 | -0.31 | -2.17 | 14.4 | 14.52 | 13.93 | 197059 |
| 1724280000 | 14.26 | 0.5 | 3.63 | 13.85 | 14.615 | 13.72 | 253532 |
| 1724193600 | 13.76 | -0.49 | -3.44 | 14.18 | 14.36 | 13.755 | 215624 |
| 1724107200 | 14.25 | 0.64 | 4.70 | 13.65 | 14.355 | 13.48 | 286808 |
| 1723848000 | 13.61 | 0.08 | 0.59 | 13.44 | 14.11 | 13.34 | 405068 |
| 1723761600 | 13.53 | 0.03 | 0.22 | 13.9 | 14.06 | 13.52 | 285320 |
| 1723675200 | 13.5 | -0.34 | -2.46 | 13.91 | 14.16 | 13.45 | 397235 |
| 1723588800 | 13.84 | -0.28 | -1.98 | 14.27 | 14.48 | 13.73 | 439970 |
| 1723502400 | 14.12 | -0.2 | -1.40 | 14.32 | 14.35 | 13.75 | 394482 |
| 1723243200 | 14.32 | -0.07 | -0.49 | 14.43 | 14.92 | 14.07 | 433611 |
| 1723156800 | 14.39 | 1.45 | 11.21 | 12.9 | 14.71 | 12.73 | 754716 |
| 1723070400 | 12.94 | -0.92 | -6.64 | 14.14 | 14.37 | 12.93 | 629142 |
| 1722984000 | 13.86 | 0.15 | 1.09 | 13.79 | 14.62 | 13.5 | 1088736 |
| 1722897600 | 13.71 | 0.58 | 4.42 | 12.18 | 13.85 | 12.18 | 1699322 |
| 1722638400 | 13.13 | -3.9 | -22.90 | 10 | 14.48 | 9 | 4795792 |
| 1722552000 | 17.03 | -0.14 | -0.82 | 17.41 | 17.56 | 16.34 | 635544 |
| 1722465600 | 17.17 | -0.21 | -1.21 | 17.77 | 17.8881 | 17.1 | 381544 |
| 1722379200 | 17.38 | -0.51 | -2.85 | 18 | 18.4999 | 16.86 | 431970 |
| 1722292800 | 17.89 | 0.09 | 0.51 | 17.9 | 17.95 | 17.42 | 456972 |
| 1722033600 | 17.8 | 0.34 | 1.95 | 17.72 | 17.93 | 17.28 | 268638 |
| 1721947200 | 17.46 | -0.09 | -0.51 | 17.63 | 18.16 | 17.36 | 348116 |
| 1721860800 | 17.55 | -0.21 | -1.18 | 17.69 | 18.03 | 17.02 | 384417 |
| 1721774400 | 17.76 | -0.05 | -0.28 | 17.69 | 18.43 | 17.69 | 618300 |
| 1721688000 | 17.81 | -0.19 | -1.06 | 18.02 | 18.53 | 17.5 | 759024 |
| 1721428800 | 18 | -0.4 | -2.17 | 18.46 | 18.725 | 17.8 | 563747 |
| 1721342400 | 18.4 | -0.01 | -0.05 | 18.31 | 18.9499 | 18.19 | 1004960 |
| 1721256000 | 18.41 | 0.25 | 1.38 | 17.85 | 18.71 | 17.63 | 1092742 |
| 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 | 610073 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
