Xponential Fitness, Inc. (XPOF) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
XPOF Historical Return
If you invested $1000 in Xponential Fitness, Inc. (XPOF) since IPO date, it would be worth $391.02 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $202.97, while $1000 invested 1 year ago would be worth $751.96. This corresponds to total returns of -60.9%, -79.7%, -24.8%, respectively, with annualized returns of -16.21%, -27.3%, -24.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
XPOF Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.52 | 4.79 | 4.79 | 4.81 | 4.47 | 415,803 |
| November 10, 2026 | 4.69 | 4.59 | 4.59 | 4.69 | 4.45 | 549,148 |
| November 09, 2026 | 4.77 | 4.74 | 4.74 | 4.9 | 4.55 | 631,682 |
| November 06, 2026 | 4.09 | 4.65 | 4.65 | 4.72 | 4.09 | 2.56M |
| November 05, 2026 | 4.49 | 4.41 | 4.41 | 4.5 | 4.25 | 549,929 |
| November 04, 2026 | 4.87 | 4.53 | 4.53 | 4.87 | 4.46 | 466,811 |
| November 03, 2026 | 4.76 | 4.55 | 4.55 | 4.79 | 4.5 | 509,959 |
| November 02, 2026 | 4.62 | 4.78 | 4.78 | 5.11 | 4.62 | 1.17M |
| October 30, 2026 | 3.68 | 4.46 | 4.46 | 4.68 | 3.58 | 1.88M |
| October 29, 2026 | 4.02 | 3.74 | 3.74 | 4.07 | 3.73 | 1.3M |
| October 28, 2026 | 4.13 | 4.01 | 4.01 | 4.17 | 3.99 | 479,122 |
| October 27, 2026 | 4.19 | 4.09 | 4.09 | 4.19 | 4.08 | 343,449 |
| October 26, 2026 | 4.19 | 4.13 | 4.13 | 4.27 | 4.11 | 386,387 |
| October 23, 2026 | 4.24 | 4.19 | 4.19 | 4.24 | 4.09 | 405,980 |
| October 22, 2026 | 4.29 | 4.2 | 4.2 | 4.4 | 4.18 | 449,177 |
| October 21, 2026 | 4.42 | 4.29 | 4.29 | 4.42 | 4.22 | 590,303 |
| October 20, 2026 | 4.49 | 4.39 | 4.39 | 4.53 | 4.39 | 587,760 |
| October 19, 2026 | 4.48 | 4.42 | 4.42 | 4.5 | 4.37 | 413,482 |
| October 16, 2026 | 4.66 | 4.47 | 4.47 | 4.66 | 4.32 | 1.46M |
| October 15, 2026 | 4.84 | 4.63 | 4.63 | 4.89 | 4.56 | 555,558 |
| October 14, 2026 | 4.79 | 4.77 | 4.77 | 4.82 | 4.61 | 662,290 |
| October 13, 2026 | 4.82 | 4.82 | 4.82 | 4.84 | 4.62 | 459,144 |
| October 12, 2026 | 4.91 | 4.81 | 4.81 | 5.21 | 4.76 | 793,322 |
| October 09, 2026 | 4.9 | 4.95 | 4.95 | 5.13 | 4.88 | 1.48M |
| October 08, 2026 | 4.84 | 4.96 | 4.96 | 4.97 | 4.7 | 1.07M |
| October 07, 2026 | 4.78 | 4.85 | 4.85 | 5.09 | 4.75 | 857,894 |
| October 06, 2026 | 4.71 | 4.83 | 4.83 | 4.91 | 4.64 | 941,430 |
| October 05, 2026 | 4.63 | 4.64 | 4.64 | 4.73 | 4.51 | 947,858 |
| October 02, 2026 | 4.75 | 4.7 | 4.7 | 4.81 | 4.61 | 1.33M |
| October 01, 2026 | 4.52 | 4.66 | 4.66 | 4.66 | 4.36 | 775,492 |
| September 30, 2026 | 4.36 | 4.5 | 4.5 | 4.53 | 4.23 | 1.39M |
| September 29, 2026 | 3.97 | 4.4 | 4.4 | 4.4 | 3.94 | 966,161 |
| September 28, 2026 | 3.88 | 3.91 | 3.91 | 3.94 | 3.72 | 857,437 |
| September 25, 2026 | 3.77 | 3.92 | 3.92 | 3.93 | 3.71 | 363,711 |
| September 24, 2026 | 3.72 | 3.75 | 3.75 | 3.86 | 3.7 | 650,232 |
| September 23, 2026 | 3.94 | 3.7 | 3.7 | 3.99 | 3.64 | 849,929 |
| September 22, 2026 | 3.9 | 4 | 4 | 4.03 | 3.69 | 1.02M |
| September 21, 2026 | 3.67 | 3.88 | 3.88 | 3.9 | 3.67 | 651,175 |
| September 18, 2026 | 3.75 | 3.65 | 3.65 | 3.82 | 3.57 | 964,270 |
| September 17, 2026 | 3.82 | 3.73 | 3.73 | 3.84 | 3.72 | 766,349 |
| September 16, 2026 | 3.79 | 3.77 | 3.77 | 3.86 | 3.62 | 1.2M |
| September 15, 2026 | 3.95 | 3.83 | 3.83 | 3.98 | 3.78 | 703,247 |
| September 11, 2026 | 4.02 | 4.11 | 4.11 | 4.18 | 3.96 | 486,573 |
| September 10, 2026 | 3.9 | 4.04 | 4.04 | 4.09 | 3.77 | 1.44M |
| September 09, 2026 | 4.69 | 4.03 | 4.03 | 4.69 | 3.89 | 1.37M |
| September 08, 2026 | 4.89 | 4.8 | 4.8 | 4.91 | 4.76 | 479,690 |
| September 04, 2026 | 4.91 | 4.91 | 4.91 | 4.95 | 4.8 | 317,109 |
| September 03, 2026 | 5.14 | 4.93 | 4.93 | 5.14 | 4.91 | 0 |
| September 02, 2026 | 5.03 | 5.07 | 5.07 | 5.19 | 5.02 | 365,444 |
| September 01, 2026 | 5.39 | 5.03 | 5.03 | 5.39 | 5.03 | 514,299 |
| August 31, 2026 | 5.37 | 5.45 | 5.45 | 5.56 | 5.37 | 534,449 |
| August 28, 2026 | 5.38 | 5.43 | 5.43 | 5.6 | 5.34 | 486,292 |
| August 27, 2026 | 5.59 | 5.39 | 5.39 | 5.59 | 5.33 | 481,029 |
| August 26, 2026 | 5.29 | 5.68 | 5.68 | 5.78 | 5.29 | 519,952 |
| August 25, 2026 | 5.14 | 5.24 | 5.24 | 5.25 | 5.02 | 503,878 |
| August 24, 2026 | 5.19 | 5.11 | 5.11 | 5.3 | 5.02 | 646,814 |
| 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 |
AD
