Recent Quotes
My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Xponential Fitness, Inc. Class A Common Stock (NY:XPOF)

4.260 -3.790 (-47.08%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2026 6.340 6.480 4.062 4.260 5,763,864 -3.79(-47.08%)
Feb 26, 2026 8.250 8.340 7.940 8.050 1,336,761 -0.18(-2.19%)
Feb 25, 2026 8.280 8.280 8.060 8.230 167,879 +0.00(+0.00%)
Feb 24, 2026 8.180 8.490 8.093 8.230 209,900 +0.04(+0.49%)
Feb 23, 2026 8.250 8.250 8.030 8.190 360,478 -0.10(-1.21%)
Feb 20, 2026 8.260 8.460 8.183 8.290 222,893 -0.04(-0.48%)
Feb 19, 2026 8.340 8.420 8.190 8.330 264,368 -0.11(-1.30%)
Feb 18, 2026 8.170 8.550 8.080 8.440 194,997 +0.21(+2.55%)
Feb 17, 2026 8.330 8.405 8.150 8.230 210,837 -0.07(-0.84%)
Feb 13, 2026 8.310 8.500 8.025 8.300 193,680 +0.15(+1.84%)
Feb 12, 2026 8.500 8.520 8.010 8.150 567,437 -0.22(-2.63%)
Feb 11, 2026 8.590 8.590 8.195 8.370 219,153 -0.21(-2.45%)
Feb 10, 2026 8.430 8.700 8.380 8.580 174,375 +0.20(+2.39%)
Feb 09, 2026 8.480 8.560 8.200 8.380 147,013 -0.17(-1.99%)
Feb 06, 2026 8.280 8.590 8.220 8.550 301,739 +0.30(+3.64%)
Feb 05, 2026 8.510 8.515 8.100 8.250 338,371 -0.30(-3.51%)
Feb 04, 2026 8.600 8.870 8.390 8.550 330,736 -0.03(-0.35%)
Feb 03, 2026 8.920 9.180 8.350 8.580 536,308 -0.42(-4.67%)
Feb 02, 2026 7.940 9.250 7.740 9.000 1,523,272 +1.06(+13.35%)
Jan 30, 2026 7.700 8.090 7.655 7.940 401,751 +0.21(+2.72%)
Jan 29, 2026 7.810 7.810 7.680 7.730 234,751 -0.05(-0.64%)
Jan 28, 2026 7.910 7.910 7.700 7.780 597,839 -0.09(-1.14%)
Jan 27, 2026 7.720 7.890 7.570 7.870 645,994 +0.12(+1.55%)
Jan 26, 2026 7.900 7.980 7.700 7.750 329,357 -0.18(-2.27%)
Jan 23, 2026 8.070 8.200 7.900 7.930 247,844 -0.19(-2.34%)
Jan 22, 2026 8.040 8.265 7.960 8.120 393,220 +0.18(+2.27%)
Jan 21, 2026 7.870 8.025 7.781 7.940 236,890 +0.14(+1.79%)
Jan 20, 2026 7.950 8.090 7.700 7.800 336,290 -0.40(-4.88%)
Jan 16, 2026 8.200 8.320 8.060 8.200 171,862 +0.00(+0.00%)
Jan 15, 2026 8.070 8.420 7.920 8.200 284,298 +0.19(+2.37%)
Jan 14, 2026 8.030 8.090 7.870 8.010 266,654 +0.00(+0.00%)
Jan 13, 2026 8.330 8.365 7.885 8.010 270,378 -0.34(-4.07%)
Jan 12, 2026 8.240 8.430 8.055 8.350 416,962 +0.04(+0.48%)
Jan 09, 2026 8.160 8.340 7.800 8.310 281,442 +0.18(+2.21%)
Jan 08, 2026 8.090 8.340 8.070 8.130 287,294 -0.02(-0.25%)
Jan 07, 2026 8.250 8.290 7.930 8.150 304,872 -0.06(-0.73%)
Jan 06, 2026 7.900 8.270 7.900 8.210 420,657 +0.28(+3.53%)
Jan 05, 2026 8.040 8.185 7.780 7.930 379,115 -0.09(-1.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.