Xponential Fitness, Inc. (XPOF) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +49.5%
- 3M
- +20.5%
- YTD
- -14.8%
- 1Y
- -15.5%
- 3Y
- -36.4%
- 5Y
- -11.0%
Loading 10-year price history...
XPOF Historical Performance
XPOF Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +66.9%
- 2022 annual price return
- +10.1%
- 2023 annual price return
- -43.2%
- 2024 annual price return
- +6.3%
- 2025 annual price return
- -41.0%
- 2026 annual price return
- -46.9%
XPOF Stock Price Trajectory (2021–2026)
As of June 22, 2026, Xponential Fitness, Inc. (XPOF) trades at $6.83, representing a -15.5% return over the past year. The stock has delivered a -44.2% total return over five years (-11.0% 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 -79.7%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers PLNT (-50.8% 1Y), PTON (-7.2% 1Y), and VNET (+60.8% 1Y), XPOF has underperformed the peer group average. Compare XPOF vs PLNT →
XPOF Historical Price Data · from 2021
Rows 1–50 of 1,233| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 6.60 | 6.99 | 6.60 | 6.83 | 750K | +3.17% |
| 2026-06-17 | 6.78 | 6.95 | 6.55 | 6.62 | 314K | -2.50% |
| 2026-06-16 | 6.87 | 7.04 | 6.79 | 6.79 | 638K | -0.44% |
| 2026-06-15 | 6.50 | 6.97 | 6.42 | 6.82 | 157K | +5.41% |
| 2026-06-12 | 6.40 | 6.52 | 6.28 | 6.47 | 338K | +1.73% |
| 2026-06-11 | 6.02 | 6.41 | 5.99 | 6.36 | 449K | +6.18% |
| 2026-06-10 | 5.76 | 6.01 | 5.75 | 5.99 | 374K | +4.72% |
| 2026-06-09 | 5.48 | 5.92 | 5.48 | 5.72 | 547K | +3.81% |
| 2026-06-08 | 5.42 | 5.62 | 5.34 | 5.51 | 265K | +3.18% |
| 2026-06-05 | 5.50 | 5.52 | 5.24 | 5.34 | 614K | -2.55% |
| 2026-06-04 | 5.73 | 5.79 | 5.45 | 5.48 | 439K | -3.18% |
| 2026-06-03 | 5.67 | 5.74 | 5.54 | 5.66 | 476K | -1.05% |
| 2026-06-02 | 5.64 | 5.75 | 5.54 | 5.72 | 569K | +1.06% |
| 2026-06-01 | 5.41 | 5.77 | 5.39 | 5.66 | 585K | +3.10% |
| 2026-05-29 | 5.89 | 5.89 | 5.49 | 5.49 | 664K | -5.67% |
| 2026-05-28 | 5.79 | 6.02 | 5.75 | 5.82 | 302K | +0.17% |
| 2026-05-27 | 5.83 | 6.09 | 5.77 | 5.81 | 498K | +0.69% |
| 2026-05-26 | 5.78 | 5.94 | 5.71 | 5.77 | 563K | +1.05% |
| 2026-05-22 | 5.90 | 6.10 | 5.68 | 5.71 | 78K | +2.33% |
| 2026-05-21 | 5.38 | 5.68 | 5.19 | 5.58 | 1.38M | +2.01% |
| 2026-05-20 | 5.27 | 5.85 | 5.11 | 5.47 | 2.07M | +13.25% |
| 2026-05-19 | 4.51 | 4.86 | 4.42 | 4.83 | 965K | +5.69% |
| 2026-05-18 | 4.75 | 4.81 | 4.57 | 4.57 | 628K | -4.59% |
| 2026-05-15 | 5.04 | 5.17 | 4.74 | 4.79 | 592K | -6.26% |
| 2026-05-14 | 5.01 | 5.29 | 5.01 | 5.11 | 403K | +0.20% |
| 2026-05-13 | 5.10 | 5.36 | 4.94 | 5.10 | 657K | -0.58% |
| 2026-05-12 | 5.13 | 5.66 | 5.05 | 5.13 | 772K | -0.97% |
| 2026-05-11 | 5.50 | 5.54 | 5.12 | 5.18 | 654K | -7.50% |
| 2026-05-08 | 5.73 | 6.25 | 5.46 | 5.60 | 1.65M | -14.37% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
XPOF — Frequently Asked Questions
Quick answers to the most common questions about buying XPOF stock.
How has XPOF stock performed recently?
XPOF declined -15.5% over the past year, below its 5-year annualized CAGR of -11.0%. 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 -15.5% 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.