Xponential Fitness, Inc. (XPOF) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
XPOF Historical Performance
Short-Term Returns
XPOF Stock Price Trajectory (2021–2026)
As of May 8, 2026, Xponential Fitness, Inc. (XPOF) trades at $6.54, representing a -22.6% return over the past year. The stock has delivered a -46.6% total return over five years (-11.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $33.58 on May 1, 2023. From this peak, XPOF has corrected -80.5%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers PLNT (-56.7% 1Y), PTON (-18.9% 1Y), and VNET (+42.2% 1Y), XPOF has underperformed the peer group average. Compare XPOF vs PLNT →
XPOF Historical Price Data (2025–2026)
Showing 30 of 1,204 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 6.59 | 6.73 | 6.46 | 6.54 | 488K | -1.36% |
| 2026-05-06 | 6.63 | 6.68 | 6.49 | 6.63 | 441K | +1.69% |
| 2026-05-05 | 6.66 | 6.86 | 6.46 | 6.52 | 556K | -2.10% |
| 2026-05-04 | 6.58 | 6.86 | 6.43 | 6.66 | 413K | +1.22% |
| 2026-05-01 | 6.63 | 6.71 | 6.46 | 6.58 | 209K | 0.00% |
| 2026-04-30 | 6.35 | 6.68 | 6.33 | 6.58 | 295K | +3.62% |
| 2026-04-29 | 6.42 | 6.46 | 6.24 | 6.35 | 244K | -1.85% |
| 2026-04-28 | 6.64 | 6.64 | 6.37 | 6.47 | 270K | -2.71% |
| 2026-04-27 | 6.83 | 6.87 | 6.64 | 6.65 | 248K | -2.13% |
| 2026-04-24 | 6.73 | 6.82 | 6.67 | 6.79 | 175K | +0.67% |
| 2026-04-23 | 6.91 | 6.91 | 6.70 | 6.75 | 224K | -1.89% |
| 2026-04-22 | 6.98 | 7.00 | 6.85 | 6.88 | 199K | -1.43% |
| 2026-04-21 | 7.09 | 7.13 | 6.88 | 6.98 | 229K | -2.51% |
| 2026-04-20 | 7.10 | 7.29 | 7.06 | 7.16 | 186K | -0.42% |
| 2026-04-17 | 6.93 | 7.25 | 6.80 | 7.19 | 372K | +5.74% |
| 2026-04-16 | 7.20 | 7.20 | 6.70 | 6.80 | 936K | -4.23% |
| 2026-04-15 | 7.33 | 7.41 | 7.02 | 7.10 | 363K | -3.14% |
| 2026-04-14 | 7.54 | 7.58 | 7.15 | 7.33 | 455K | -2.27% |
| 2026-04-13 | 7.58 | 7.60 | 7.02 | 7.50 | 358K | -1.32% |
| 2026-04-10 | 7.57 | 7.64 | 7.42 | 7.60 | 427K | +0.26% |
| 2026-04-09 | 7.27 | 7.59 | 7.27 | 7.58 | 432K | +3.13% |
| 2026-04-08 | 7.52 | 7.59 | 7.19 | 7.35 | 372K | +1.38% |
| 2026-04-07 | 7.30 | 7.70 | 6.79 | 7.25 | 834K | +7.41% |
| 2026-04-06 | 6.51 | 6.79 | 6.43 | 6.75 | 247K | +3.69% |
| 2026-04-02 | 6.14 | 6.57 | 6.10 | 6.51 | 202K | +3.33% |
| 2026-04-01 | 6.06 | 6.36 | 6.03 | 6.30 | 384K | +4.65% |
| 2026-03-31 | 5.91 | 6.12 | 5.87 | 6.02 | 331K | +2.91% |
| 2026-03-30 | 5.86 | 6.03 | 5.79 | 5.85 | 304K | +1.74% |
| 2026-03-27 | 5.80 | 5.80 | 5.61 | 5.75 | 272K | -1.71% |
| 2026-03-26 | 5.87 | 6.11 | 5.81 | 5.85 | 269K | -1.52% |
See XPOF's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs XPOF Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare XPOF vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonXPOF — Frequently Asked Questions
Quick answers to the most common questions about buying XPOF stock.
How has XPOF stock performed recently?
XPOF declined -22.6% over the past year, below its 5-year annualized CAGR of -11.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is XPOF's all-time high price?
Xponential Fitness, Inc. reached $33.58 on 2023-05-01. The 52-week high is $11.14. Current 1-year return of -22.6% places the stock further from historical peaks.
Where can I download XPOF historical price data?
This page provides XPOF daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.