Xponential Fitness, Inc.
XPOFNYSEConsumer Cyclical● Active
$5.56
+$0.22(+4.12%)
Market Cap$207454720
P/E Ratio—
52W High$11.14
52W Low$3.83
Xponential Fitness, Inc.（XPOF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
xpof · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$33.58
May 1, 2023
-83.5% from here
5-Year Low5Y
$3.83
Mar 2, 2026
+45.0% from low
IPO Priceadj.
$12.25
Jul 23, 2021
-54.7% since IPO
1 Year Ago
$9.35
Jun 9, 2025
-40.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · XPOF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.42 | $5.62 | $5.34 | $5.52 | $5.52 | 149K | +1.85% |
| Jun 5, 2026 | $5.31 | $5.52 | $5.24 | $5.34 | $5.34 | 626K | +0.56% |
| Jun 4, 2026 | $5.73 | $5.79 | $5.45 | $5.48 | $5.48 | 442K | -4.36% |
| Jun 3, 2026 | $5.55 | $5.74 | $5.55 | $5.66 | $5.66 | 485K | +1.98% |
| Jun 2, 2026 | $5.65 | $5.75 | $5.54 | $5.72 | $5.72 | 578K | +1.24% |
| Jun 1, 2026 | $5.41 | $5.77 | $5.35 | $5.66 | $5.66 | 589K | +4.62% |
| May 29, 2026 | $5.85 | $5.85 | $5.49 | $5.49 | $5.49 | 664K | -6.15% |
| May 28, 2026 | $5.77 | $6.02 | $5.75 | $5.82 | $5.82 | 306K | +0.87% |
| May 27, 2026 | $5.84 | $6.12 | $5.71 | $5.81 | $5.81 | 498K | -0.51% |
| May 26, 2026 | $5.78 | $5.94 | $5.71 | $5.77 | $5.77 | 566K | -0.17% |
| May 22, 2026 | $5.90 | $6.10 | $5.68 | $5.71 | $5.71 | 1.1M | -3.22% |
| May 21, 2026 | $5.39 | $5.68 | $5.19 | $5.58 | $5.58 | 1.4M | +3.53% |
| May 20, 2026 | $5.25 | $5.85 | $5.11 | $5.47 | $5.47 | 2.1M | +4.19% |
| May 19, 2026 | $4.54 | $4.86 | $4.42 | $4.83 | $4.83 | 1.0M | +6.39% |
| May 18, 2026 | $4.75 | $4.81 | $4.57 | $4.57 | $4.57 | 635K | -3.79% |
| May 15, 2026 | $5.04 | $5.17 | $4.74 | $4.79 | $4.79 | 598K | -4.96% |
| May 14, 2026 | $5.01 | $5.32 | $5.01 | $5.11 | $5.11 | 410K | +2.00% |
| May 13, 2026 | $5.10 | $5.36 | $4.94 | $5.10 | $5.10 | 661K | +0.00% |
| May 12, 2026 | $5.18 | $5.66 | $5.05 | $5.13 | $5.13 | 776K | -0.97% |
| May 11, 2026 | $5.50 | $5.67 | $5.08 | $5.18 | $5.18 | 655K | -5.82% |
Showing 1–20 of 1,224 records
Annual Stock Price Performance · XPOF
Jan 1 → Dec 31 · 6 years2026-32.8%$8.21 → $5.52
-32.8%
2025-39.4%$13.58 → $8.23
-39.4%
2024+5.0%$12.81 → $13.45
+5.0%
2023-44.2%$23.10 → $12.89
-44.2%
2022+10.5%$20.75 → $22.93
+10.5%
2021+82.5%$11.20 → $20.44
+82.5%
Best Year2021 · +82.5%
Worst Year2023 · -44.2%
Positive Years3 / 6
Avg Annual Return-3.1%
6Y Total Return-50.7%
6Y CAGR~-11.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.89+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$409.69+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$310.39+0.00%
Mkt Cap $309.5B
Alibaba Group Holding Limited
BABA
$119.92+0.00%
Mkt Cap $279.9B
Toyota Motor Corporation
TM
$178.83+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$277.94+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.70+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$162.95+0.00%
Mkt Cap $126.3B
Lowe's Companies, Inc.
LOW
$208.70+0.00%
Mkt Cap $117.0B
PDD Holdings Inc.
PDD
$82.36+0.00%
Mkt Cap $115.6BWhat If You Invested in XPOF?
If you invested $1,000 in XPOF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$453
Total Return-54.7%
CAGR~-14.6% / yr
Profit$-547
Based on Jul 23, 2021 · $12.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Xponential Fitness, Inc.（XPOF）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
XPOF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
XPOF 历史股价FMP 日线复权 OHLCV