Xponential Fitness, Inc. (XPOF) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -3.7%
- 3M
- -26.9%
- YTD
- -42.0%
- 1Y
- -26.2%
- 3Y
- -31.5%
- 5Y
- -25.0%
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
- -38.3%
XPOF Stock Price Trajectory (2021–2026)
As of November 8, 2026, Xponential Fitness, Inc. (XPOF) trades at $4.65, representing a -26.2% return over the past year. The stock has delivered a -76.3% total return over five years (-25.0% 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 -86.2%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers PLNT (-41.6% 1Y), PTON (-16.4% 1Y), and VNET (-68.3% 1Y), XPOF has underperformed the peer group average. Compare XPOF vs PLNT →
XPOF Historical Price Data · from 2021
Rows 1–50 of 1,330| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 4.09 | 4.72 | 3.89 | 4.65 | 2.56M | +5.20% |
| 2026-11-05 | 4.50 | 4.50 | 4.25 | 4.42 | 562K | -2.43% |
| 2026-11-04 | 4.73 | 4.89 | 4.47 | 4.53 | 467K | -0.44% |
| 2026-11-03 | 4.84 | 4.84 | 4.50 | 4.55 | 510K | -4.81% |
| 2026-11-02 | 4.70 | 5.12 | 4.58 | 4.78 | 1.18M | +7.17% |
| 2026-10-30 | 3.68 | 4.68 | 3.58 | 4.46 | 1.88M | +19.25% |
| 2026-10-29 | 4.02 | 4.07 | 3.73 | 3.74 | 1.30M | -6.73% |
| 2026-10-28 | 4.13 | 4.17 | 3.99 | 4.01 | 479K | -1.96% |
| 2026-10-27 | 4.19 | 4.19 | 4.08 | 4.09 | 343K | -0.97% |
| 2026-10-26 | 4.19 | 4.27 | 4.11 | 4.13 | 386K | -1.43% |
| 2026-10-23 | 4.24 | 4.24 | 4.09 | 4.19 | 406K | -0.24% |
| 2026-10-22 | 4.29 | 4.40 | 4.18 | 4.20 | 449K | -2.10% |
| 2026-10-21 | 4.42 | 4.42 | 4.22 | 4.29 | 596K | -2.28% |
| 2026-10-20 | 4.49 | 4.53 | 4.39 | 4.39 | 1.22M | -0.68% |
| 2026-10-19 | 4.48 | 4.50 | 4.37 | 4.42 | 414K | -1.12% |
| 2026-10-16 | 4.66 | 4.66 | 4.32 | 4.47 | 1.46M | -3.46% |
| 2026-10-15 | 4.84 | 4.89 | 4.56 | 4.63 | 556K | -2.94% |
| 2026-10-14 | 4.79 | 4.82 | 4.61 | 4.77 | 662K | -1.04% |
| 2026-10-13 | 4.82 | 4.84 | 4.62 | 4.82 | 459K | +0.21% |
| 2026-10-12 | 4.91 | 5.21 | 4.76 | 4.81 | 793K | -2.83% |
| 2026-10-09 | 4.90 | 5.13 | 4.88 | 4.95 | 1.67M | -0.20% |
| 2026-10-08 | 4.84 | 4.97 | 4.70 | 4.96 | 1.07M | +2.27% |
| 2026-10-07 | 4.78 | 5.09 | 4.75 | 4.85 | 858K | +0.41% |
| 2026-10-06 | 4.71 | 4.91 | 4.64 | 4.83 | 941K | +4.09% |
| 2026-10-05 | 4.63 | 4.73 | 4.51 | 4.64 | 948K | -1.28% |
| 2026-10-02 | 4.75 | 4.81 | 4.61 | 4.70 | 1.33M | +0.86% |
| 2026-10-01 | 4.52 | 4.66 | 4.36 | 4.66 | 776K | +3.56% |
| 2026-09-30 | 4.36 | 4.53 | 4.23 | 4.50 | 1.39M | +2.27% |
| 2026-09-29 | 3.97 | 4.40 | 3.94 | 4.40 | 967K | +12.53% |
| 2026-09-28 | 3.88 | 3.94 | 3.72 | 3.91 | 857K | -0.26% |
| 2026-09-25 | 3.77 | 3.93 | 3.71 | 3.92 | 364K | +4.53% |
| 2026-09-24 | 3.72 | 3.86 | 3.70 | 3.75 | 650K | +1.35% |
| 2026-09-23 | 3.94 | 3.99 | 3.64 | 3.70 | 850K | -7.50% |
| 2026-09-22 | 3.90 | 4.03 | 3.69 | 4.00 | 1.02M | +3.09% |
| 2026-09-21 | 3.70 | 3.90 | 3.67 | 3.88 | 651K | +6.30% |
| 2026-09-18 | 3.75 | 3.82 | 3.57 | 3.65 | 964K | -2.14% |
| 2026-09-17 | 3.82 | 3.84 | 3.72 | 3.73 | 766K | -1.06% |
| 2026-09-16 | 3.79 | 3.86 | 3.62 | 3.77 | 1.20M | -1.57% |
| 2026-09-15 | 3.95 | 3.98 | 3.78 | 3.83 | 703K | -4.01% |
| 2026-09-14 | 4.11 | 4.11 | 3.85 | 3.99 | 733K | -2.92% |
| 2026-09-11 | 4.04 | 4.18 | 3.95 | 4.11 | 551K | +1.73% |
| 2026-09-10 | 3.90 | 4.09 | 3.77 | 4.04 | 1.44M | +0.25% |
| 2026-09-09 | 4.69 | 4.69 | 3.89 | 4.03 | 1.37M | -16.04% |
| 2026-09-08 | 4.89 | 4.91 | 4.76 | 4.80 | 480K | -2.24% |
| 2026-09-04 | 4.91 | 4.95 | 4.80 | 4.91 | 317K | -0.41% |
| 2026-09-03 | 5.14 | 5.23 | 4.91 | 4.93 | 353K | -2.76% |
| 2026-09-02 | 5.03 | 5.19 | 5.02 | 5.07 | 365K | +0.80% |
| 2026-09-01 | 5.39 | 5.39 | 5.03 | 5.03 | 515K | -7.71% |
| 2026-08-31 | 5.37 | 5.56 | 5.37 | 5.45 | 534K | +0.37% |
| 2026-08-28 | 5.38 | 5.60 | 5.34 | 5.43 | 486K | +0.74% |
XPOF Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -26.2% over the past year, below its 5-year annualized CAGR of -25.0%. 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 $9.25. Current 1-year return of -26.2% 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.