Xponential Fitness, Inc. (XPOF) NYSE

5.72

+0.06(+1.06%)

Updated at June 02 04:00PM

Currency In USD

XPOF Historical Return

If you invested $1000 in Xponential Fitness, Inc. (XPOF) since IPO date, it would be worth $466.94 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $220.59, while $1000 invested 1 year ago would be worth $620.39. This corresponds to total returns of -53.31%, -77.94%, -37.96%, respectively, with annualized returns of -14.5%, -39.55%, -37.96%.

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
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
May 27, 2026	5.84	5.81	5.81	6.12	5.71	497,677
May 26, 2026	5.78	5.77	5.77	5.94	5.71	565,930
May 22, 2026	5.9	5.71	5.71	6.1	5.68	1.13M
May 21, 2026	5.39	5.58	5.58	5.68	5.19	1.39M
May 20, 2026	5.27	5.47	5.47	5.85	5.13	2.07M
May 19, 2026	4.54	4.83	4.83	4.86	4.42	1.05M
May 18, 2026	4.75	4.57	4.57	4.81	4.57	635,149
May 15, 2026	5.04	4.79	4.79	5.17	4.74	598,091
May 14, 2026	5.01	5.11	5.11	5.3	5.01	353,862
May 13, 2026	5.1	5.1	5.1	5.36	4.94	660,604
May 12, 2026	5.18	5.13	5.13	5.66	5.05	776,130
May 11, 2026	5.5	5.18	5.18	5.67	5.08	654,500
May 08, 2026	5.73	5.6	5.6	6.25	5.46	1.65M
May 07, 2026	6.64	6.54	6.54	6.73	6.46	451,890
May 06, 2026	6.64	6.63	6.63	6.68	6.49	441,434
May 05, 2026	6.61	6.52	6.52	6.86	6.46	556,137
May 04, 2026	6.57	6.66	6.66	6.86	6.43	415,660
May 01, 2026	6.63	6.58	6.58	6.71	6.47	260,185
April 30, 2026	6.35	6.58	6.58	6.68	6.34	355,156
April 29, 2026	6.42	6.35	6.35	6.46	6.24	246,102
April 28, 2026	6.66	6.47	6.47	6.71	6.36	271,931
April 27, 2026	6.74	6.65	6.65	6.87	6.63	248,753
April 24, 2026	6.73	6.8	6.8	6.88	6.6	175,738
April 23, 2026	6.91	6.75	6.75	6.91	6.7	225,400
April 22, 2026	6.98	6.88	6.88	7	6.85	199,585
April 21, 2026	7.09	6.98	6.98	7.15	6.89	232,874
April 20, 2026	7.1	7.16	7.16	7.29	7.06	189,906
April 17, 2026	6.93	7.19	7.19	7.24	6.8	375,953
April 16, 2026	7.1	6.8	6.8	7.2	6.7	938,442
April 15, 2026	7.33	7.1	7.1	7.4	7.02	364,485
April 14, 2026	7.49	7.33	7.33	7.58	7.14	460,364
April 13, 2026	7.5	7.5	7.5	7.6	7.02	385,396
April 10, 2026	7.57	7.6	7.6	7.64	7.42	432,652
April 09, 2026	7.27	7.58	7.58	7.58	7.27	432,053
April 08, 2026	7.54	7.35	7.35	7.59	7.19	377,320
April 07, 2026	7.3	7.25	7.25	7.7	6.79	837,211
April 06, 2026	6.46	6.75	6.75	6.79	6.43	253,648
April 02, 2026	6.14	6.51	6.51	6.57	6.1	326,112
April 01, 2026	6.06	6.3	6.3	6.36	6.03	387,945
March 31, 2026	5.91	6.02	6.02	6.12	5.87	337,380
March 30, 2026	5.8	5.85	5.85	6.03	5.79	308,378
March 27, 2026	5.77	5.75	5.75	5.8	5.61	275,469
March 26, 2026	5.87	5.85	5.85	6.11	5.81	272,284
March 25, 2026	5.89	5.94	5.94	5.97	5.73	291,908
March 24, 2026	5.69	5.79	5.79	6.09	5.69	478,997
March 23, 2026	5.8	5.74	5.74	5.94	5.73	370,709
March 20, 2026	5.72	5.67	5.67	5.84	5.56	557,776
March 19, 2026	5.36	5.72	5.72	5.79	5.36	572,327
March 18, 2026	5.7	5.67	5.67	5.9	5.62	674,733
March 17, 2026	5.7	5.71	5.71	5.93	5.69	497,057
March 16, 2026	5.81	5.66	5.66	6.1	5.63	451,760
March 13, 2026	5.93	5.75	5.75	6.03	5.65	500,283
March 12, 2026	5.9	5.92	5.92	6.18	5.9	994,824
March 11, 2026	5.3	6.03	6.03	6.4	5.3	526,774
March 10, 2026	5.8	5.74	5.74	6	5.67	569,876
March 09, 2026	5.67	5.9	5.9	5.93	5.6	676,600