Xponential Fitness, Inc. (XPOF) NYSE

Currency In USD

XPOF Historical Return

If you invested $1000 in Xponential Fitness, Inc. (XPOF) since IPO date, it would be worth $423.67 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $450.13, while $1000 invested 1 year ago would be worth $589.77. This corresponds to total returns of -57.63%, -54.99%, -41.02%, respectively, with annualized returns of -15.54%, -14.76%, -41.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XPOF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	5.07	5.19	5.19	5.2	5.01	708,408
August 20, 2026	4.95	5.06	5.06	5.14	4.88	719,991
August 19, 2026	4.96	4.96	4.96	5.17	4.93	0
August 18, 2026	5.07	5.07	5.07	5.13	5.03	332,962
August 17, 2026	4.88	5.09	5.09	5.13	4.83	428,270
August 14, 2026	4.84	4.87	4.87	5.02	4.83	489,771
August 13, 2026	4.96	4.87	4.87	5.11	4.85	0
August 12, 2026	4.91	4.92	4.92	5.02	4.83	0
August 11, 2026	4.93	4.87	4.87	4.93	4.78	0
August 10, 2026	4.99	4.97	4.97	5.02	4.75	1.93M
August 07, 2026	4.95	5.03	5.03	5.25	4.59	8.46M
August 06, 2026	6.73	6.36	6.36	6.73	6.24	1.31M
August 05, 2026	6.77	6.72	6.72	6.81	6.58	414,217
August 04, 2026	6.75	6.68	6.68	6.75	6.5	441,858
August 03, 2026	6.59	6.65	6.65	6.74	6.5	494,643
July 31, 2026	6.59	6.52	6.52	6.59	6.32	602,111
July 30, 2026	6.92	6.53	6.53	6.92	6.53	393,321
July 29, 2026	6.79	6.82	6.82	7.01	6.7	591,450
July 28, 2026	6.75	6.74	6.74	6.76	6.55	955,549
July 27, 2026	6.45	6.65	6.65	6.71	6.33	1.16M
July 24, 2026	6.04	6.32	6.32	6.34	5.99	410,321
July 23, 2026	6	6.03	6.03	6.08	5.92	661,775
July 22, 2026	6.31	6.1	6.1	6.37	6.01	799,272
July 21, 2026	6.48	6.28	6.28	6.57	6.1	910,802
July 20, 2026	6.63	6.5	6.5	6.65	6.25	762,554
July 17, 2026	6.69	6.66	6.66	6.8	6.54	712,257
July 16, 2026	6.69	6.81	6.81	6.97	6.69	858,545
July 15, 2026	6.65	6.63	6.63	6.79	6.54	625,009
July 14, 2026	6.82	6.6	6.6	6.82	6.57	457,616
July 13, 2026	6.81	6.74	6.74	6.92	6.62	516,138
July 10, 2026	6.82	6.85	6.85	6.98	6.78	284,208
July 09, 2026	6.73	6.86	6.86	6.87	6.6	421,857
July 08, 2026	6.8	6.78	6.78	6.9	6.54	826,020
July 07, 2026	6.85	6.91	6.91	7.08	6.72	659,501
July 06, 2026	6.72	6.81	6.81	6.84	6.64	299,487
July 02, 2026	6.96	6.78	6.78	7.08	6.52	666,428
July 01, 2026	6.91	6.94	6.94	7.04	6.87	368,257
June 30, 2026	7.06	6.92	6.92	7.13	6.84	735,881
June 29, 2026	7.09	7.15	7.15	7.16	6.94	388,412
June 26, 2026	6.99	7.05	7.05	7.12	6.76	1.67M
June 25, 2026	7.1	6.99	6.99	7.15	6.91	471,987
June 24, 2026	6.82	7.03	7.03	7.12	6.75	650,017
June 23, 2026	6.46	6.82	6.82	6.92	6.46	694,003
June 22, 2026	6.72	6.61	6.61	6.76	6.4	708,575
June 18, 2026	6.6	6.83	6.83	6.99	6.6	836,162
June 17, 2026	6.78	6.62	6.62	6.95	6.56	319,772
June 16, 2026	6.87	6.79	6.79	7.04	6.78	640,220
June 15, 2026	6.5	6.82	6.82	6.97	6.42	606,704
June 12, 2026	6.4	6.47	6.47	6.52	6.28	340,931
June 11, 2026	6.05	6.36	6.36	6.41	5.99	500,832
June 10, 2026	5.67	5.99	5.99	6.02	5.67	420,685
June 09, 2026	5.48	5.72	5.72	5.92	5.48	552,887
June 08, 2026	5.42	5.51	5.51	5.62	5.34	267,926
June 05, 2026	5.31	5.34	5.34	5.52	5.24	0
June 04, 2026	5.73	5.48	5.48	5.79	5.45	441,948
June 03, 2026	5.55	5.66	5.66	5.74	5.55	475,900
June 02, 2026	5.65	5.72	5.72	5.75	5.54	577,499
June 01, 2026	5.41	5.66	5.66	5.77	5.35	588,980
May 29, 2026	5.85	5.49	5.49	5.85	5.49	663,571
May 28, 2026	5.77	5.82	5.82	6.02	5.75	306,178