Daily trading records

Xponential Fitness Historical Stock Prices by Trading Day

Xponential Fitness daily open, high, low, close, volume and prior-session price…

Direct answer

Review 60 recent trading days for Xponential Fitness.

The verified trading-day record runs from June 9, 2026 through September 2, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Xponential Fitness email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Xponential Fitness's price trend and period performance.

The chart connects verified session closes from June 8, 2026 through September 2, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-10.74%

From the August 26, 2026 close of $5.68 to $5.07 on September 2, 2026.

20-session performance

-24.55%

From the August 5, 2026 close of $6.72 to $5.07 on September 2, 2026.

60-session performance

-7.99%

From the June 8, 2026 close of $5.51 to $5.07 on September 2, 2026.

Xponential Fitness Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$5.03$5.19$5.02$5.07365,446+$0.04 (+0.80%)
$5.39$5.39$5.03$5.03514,482-$0.42 (-7.71%)
$5.37$5.56$5.37$5.45534,456+$0.02 (+0.37%)
$5.38$5.60$5.335$5.43486,292+$0.04 (+0.74%)
$5.59$5.59$5.33$5.39481,038-$0.29 (-5.11%)
$5.29$5.78$5.29$5.68519,954+$0.44 (+8.40%)
$5.14$5.25$5.02$5.24505,379+$0.13 (+2.54%)
$5.19$5.296$5.02$5.11646,816-$0.08 (-1.54%)
$5.07$5.20$5.01$5.19714,256+$0.13 (+2.57%)
$4.95$5.14$4.875$5.06723,793+$0.10 (+2.02%)
$5.07$5.17$4.93$4.96528,004-$0.11 (-2.17%)
$5.07$5.13$5.03$5.07332,962-$0.02 (-0.39%)
$4.88$5.13$4.83$5.09430,284+$0.22 (+4.52%)
$4.84$5.02$4.83$4.87489,832$0.00 (0.00%)
$4.96$5.11$4.85$4.87977,232-$0.05 (-1.02%)
$4.91$5.02$4.83$4.92766,347+$0.05 (+1.03%)
$4.93$5.00$4.78$4.871,010,080-$0.10 (-2.01%)
$4.99$5.02$4.75$4.971,930,896-$0.06 (-1.19%)
$4.95$5.2545$4.585$5.039,444,034-$1.33 (-20.91%)
$6.73$6.73$6.24$6.361,336,471-$0.36 (-5.36%)
$6.77$6.805$6.58$6.72414,219+$0.04 (+0.60%)
$6.75$6.795$6.48$6.68538,250+$0.03 (+0.45%)
$6.59$6.74$6.50$6.65494,738+$0.13 (+1.99%)
$6.59$6.59$6.32$6.52602,112-$0.01 (-0.15%)
$6.92$6.92$6.53$6.53393,363-$0.29 (-4.25%)
$6.79$7.01$6.70$6.82591,451+$0.08 (+1.19%)
$6.75$6.76$6.55$6.74956,755+$0.09 (+1.35%)
$6.45$6.7055$6.33$6.651,161,669+$0.33 (+5.22%)
$6.04$6.34$5.99$6.32410,322+$0.29 (+4.81%)
$6.00$6.075$5.915$6.03661,776-$0.07 (-1.15%)
$6.31$6.37$6.005$6.10799,273-$0.18 (-2.87%)
$6.48$6.57$6.10$6.28910,875-$0.22 (-3.38%)
$6.63$6.65$6.25$6.50762,555-$0.16 (-2.40%)
$6.69$6.795$6.54$6.66712,688-$0.15 (-2.20%)
$6.69$6.97$6.69$6.81858,546+$0.18 (+2.71%)
$6.64$6.80$6.54$6.63625,020+$0.03 (+0.45%)
$6.82$6.82$6.57$6.60457,620-$0.14 (-2.08%)
$6.81$6.92$6.62$6.74516,165-$0.11 (-1.61%)
$6.82$6.975$6.78$6.85284,208-$0.01 (-0.15%)
$6.73$6.87$6.60$6.86421,861+$0.08 (+1.18%)
$6.80$6.90$6.54$6.78826,020-$0.13 (-1.88%)
$6.85$7.08$6.7201$6.91659,501+$0.10 (+1.47%)
$6.72$6.84$6.64$6.81299,487+$0.03 (+0.44%)
$6.96$7.08$6.515$6.78666,429-$0.16 (-2.31%)
$6.91$7.04$6.865$6.94368,261+$0.02 (+0.29%)
$7.06$7.13$6.835$6.92735,899-$0.23 (-3.22%)
$7.09$7.16$6.94$7.15388,728+$0.10 (+1.42%)
$6.99$7.12$6.76$7.051,667,255+$0.06 (+0.86%)
$7.10$7.15$6.91$6.99472,012-$0.04 (-0.57%)
$6.82$7.12$6.75$7.03650,042+$0.21 (+3.08%)
$6.46$6.92$6.46$6.82694,005+$0.21 (+3.18%)
$6.72$6.76$6.40$6.61708,632-$0.22 (-3.22%)
$6.60$6.99$6.60$6.83836,172+$0.21 (+3.17%)
$6.78$6.95$6.555$6.62319,874-$0.17 (-2.50%)
$6.87$7.04$6.78$6.79640,473-$0.03 (-0.44%)
$6.50$6.97$6.42$6.82602,311+$0.35 (+5.41%)
$6.40$6.5189$6.28$6.47340,933+$0.11 (+1.73%)
$6.05$6.41$5.985$6.36500,845+$0.37 (+6.18%)
$5.67$6.02$5.67$5.99420,685+$0.27 (+4.72%)
$5.48$5.92$5.48$5.72552,888+$0.21 (+3.81%)

Verified data

Trading days shown
60
Coverage start
June 9, 2026
Coverage end
September 2, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Xponential Fitness company profile.Review Xponential Fitness valuation and profitability metrics.Review Xponential Fitness analyst price targets.

Read the frequently asked questions.

What is Xponential Fitness's latest verified closing price?

Xponential Fitness closed at $5.07 on September 2, 2026.

What period does Xponential Fitness's price history cover?

The page shows 60 verified sessions from June 9, 2026 through September 2, 2026.

What data is included in Xponential Fitness's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Xponential Fitness's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Xponential Fitness's daily prices?

Daily aggregate prices are provided by Polygon.