5 DAY PERFORMANCE
-13.86%
1 MONTH PERFORMANCE
-16.12%
3 MONTH PERFORMANCE
-2.93%
6 MONTH PERFORMANCE
+4.52%
YEAR-TO-DATE PERFORMANCE
-0.60%
1 YEAR PERFORMANCE
+19.33%
XPLR Infrastructure LP. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $11.69 | $12.03 (2.91%) | $12.10 | $11.50 | 680.42 K | $1.13 B |
| 06/25/2026 | $11.88 | $11.57 (-2.61%) | $12.10 | $11.55 | 818.61 K | $1.09 B |
| 06/24/2026 | $11.59 | $11.68 (0.78%) | $11.72 | $11.50 | 979.60 K | $1.10 B |
| 06/23/2026 | $11.50 | $11.54 (0.35%) | $11.57 | $11.38 | 886.80 K | $1.09 B |
| 06/22/2026 | $11.82 | $11.69 (-1.1%) | $11.93 | $11.58 | 990.70 K | $1.10 B |
| 06/18/2026 | $11.70 | $11.82 (1.03%) | $11.86 | $11.50 | 537.86 K | $1.11 B |
| 06/17/2026 | $11.67 | $11.63 (-0.34%) | $11.86 | $11.60 | 602.43 K | $1.09 B |
| 06/16/2026 | $11.65 | $11.70 (0.43%) | $11.88 | $11.62 | 643.90 K | $1.10 B |
| 06/15/2026 | $11.82 | $11.66 (-1.35%) | $11.91 | $11.51 | 786.45 K | $1.10 B |
| 06/12/2026 | $11.54 | $11.66 (1.04%) | $11.80 | $11.52 | 486.50 K | $1.10 B |
| 06/11/2026 | $11.45 | $11.56 (0.96%) | $11.59 | $11.26 | 971.44 K | $1.09 B |
| 06/10/2026 | $11.49 | $11.47 (-0.17%) | $11.58 | $11.33 | 996.95 K | $1.08 B |
| 06/09/2026 | $11.81 | $11.64 (-1.44%) | $11.83 | $11.35 | 776.41 K | $1.10 B |
| 06/08/2026 | $11.84 | $11.70 (-1.18%) | $11.87 | $11.60 | 891.30 K | $1.10 B |
| 06/05/2026 | $12.01 | $11.62 (-3.25%) | $12.05 | $11.50 | 1.26 M | $1.09 B |
| 06/04/2026 | $12.20 | $12.15 (-0.41%) | $12.26 | $11.94 | 954.70 K | $1.14 B |
| 06/03/2026 | $12.66 | $12.29 (-2.92%) | $12.68 | $12.29 | 875.48 K | $1.16 B |
| 06/02/2026 | $12.45 | $12.77 (2.57%) | $13.25 | $12.40 | 1.57 M | $1.20 B |
| 06/01/2026 | $12.48 | $12.45 (-0.24%) | $12.61 | $12.17 | 1.15 M | $1.17 B |
| 05/29/2026 | $11.90 | $12.48 (4.87%) | $12.50 | $11.69 | 1.40 M | $1.17 B |
| 05/28/2026 | $11.76 | $11.85 (0.77%) | $11.89 | $11.66 | 318.80 K | $1.12 B |
| 05/27/2026 | $11.79 | $11.71 (-0.68%) | $11.88 | $11.70 | 356.64 K | $1.10 B |
| 05/26/2026 | $11.84 | $11.82 (-0.17%) | $11.95 | $11.80 | 430.12 K | $1.11 B |
| 05/22/2026 | $11.67 | $11.73 (0.51%) | $11.93 | $11.62 | 627.90 K | $1.10 B |
| 05/21/2026 | $11.24 | $11.71 (4.18%) | $11.75 | $11.13 | 682.11 K | $1.10 B |
| 05/20/2026 | $11.05 | $11.28 (2.08%) | $11.47 | $11.01 | 1.12 M | $1.06 B |
| 05/19/2026 | $11.61 | $11.05 (-4.82%) | $11.66 | $10.97 | 1.11 M | $1.04 B |
| 05/18/2026 | $11.24 | $11.70 (4.09%) | $11.79 | $11.13 | 2.16 M | $1.10 B |
| 05/15/2026 | $11.24 | $11.08 (-1.42%) | $11.38 | $11.00 | 1.53 M | $1.04 B |
| 05/14/2026 | $11.66 | $11.47 (-1.63%) | $11.80 | $11.44 | 589.30 K | $1.08 B |
| 05/13/2026 | $11.64 | $11.67 (0.26%) | $11.80 | $11.47 | 947.71 K | $1.10 B |
| 05/12/2026 | $12.01 | $11.67 (-2.83%) | $12.08 | $11.44 | 1.21 M | $1.10 B |
| 05/11/2026 | $11.87 | $12.08 (1.77%) | $12.61 | $11.86 | 2.29 M | $1.14 B |
| 05/08/2026 | $11.58 | $11.73 (1.3%) | $12.40 | $11.58 | 3.28 M | $1.10 B |
| 05/07/2026 | $10.57 | $11.41 (7.95%) | $11.44 | $10.51 | 2.07 M | $1.07 B |
| 05/06/2026 | $10.77 | $11.21 (4.09%) | $11.56 | $10.77 | 3.16 M | $1.05 B |
| 05/05/2026 | $10.45 | $10.81 (3.44%) | $10.88 | $10.42 | 1.49 M | $1.02 B |
| 05/04/2026 | $10.74 | $10.40 (-3.17%) | $10.83 | $10.35 | 629.50 K | $978.64 M |
| 05/01/2026 | $10.40 | $10.71 (2.98%) | $10.75 | $10.26 | 1.16 M | $1.01 B |
| 04/30/2026 | $10.25 | $10.35 (0.98%) | $10.41 | $10.21 | 1.02 M | $973.94 M |
| 04/29/2026 | $10.34 | $10.22 (-1.16%) | $10.37 | $10.06 | 1.02 M | $961.70 M |
| 04/28/2026 | $10.29 | $10.34 (0.49%) | $10.43 | $10.21 | 628.52 K | $972.99 M |
| 04/27/2026 | $10.15 | $10.29 (1.38%) | $10.34 | $10.15 | 795.50 K | $968.29 M |
| 04/24/2026 | $9.92 | $10.05 (1.31%) | $10.13 | $9.85 | 723.96 K | $945.71 M |
| 04/23/2026 | $10.00 | $9.93 (-0.7%) | $10.09 | $9.92 | 811.61 K | $934.41 M |
| 04/22/2026 | $10.02 | $9.95 (-0.7%) | $10.09 | $9.88 | 928.20 K | $936.29 M |
| 04/21/2026 | $10.04 | $9.90 (-1.39%) | $10.10 | $9.85 | 906.14 K | $931.59 M |
| 04/20/2026 | $10.16 | $10.00 (-1.57%) | $10.23 | $10.00 | 671.90 K | $941.00 M |
| 04/17/2026 | $10.12 | $10.19 (0.69%) | $10.25 | $9.99 | 960.91 K | $958.88 M |
| 04/16/2026 | $10.30 | $10.14 (-1.55%) | $10.33 | $10.12 | 894.54 K | $954.17 M |
| 04/15/2026 | $10.30 | $10.32 (0.19%) | $10.37 | $10.22 | 386.84 K | $971.11 M |
| 04/14/2026 | $10.19 | $10.28 (0.88%) | $10.42 | $10.13 | 595.40 K | $967.35 M |
| 04/13/2026 | $10.15 | $10.11 (-0.39%) | $10.18 | $10.05 | 1.09 M | $951.35 M |
| 04/10/2026 | $10.19 | $10.24 (0.49%) | $10.29 | $10.12 | 444.36 K | $963.58 M |
| 04/09/2026 | $10.32 | $10.21 (-1.07%) | $10.45 | $10.20 | 733.03 K | $960.76 M |
| 04/08/2026 | $10.53 | $10.34 (-1.8%) | $10.58 | $10.26 | 543.72 K | $972.99 M |
| 04/07/2026 | $10.45 | $10.37 (-0.77%) | $10.53 | $10.34 | 372.70 K | $975.82 M |
| 04/06/2026 | $10.63 | $10.53 (-0.94%) | $10.73 | $10.53 | 406.11 K | $990.87 M |
| 04/02/2026 | $10.54 | $10.62 (0.76%) | $10.74 | $10.52 | 473.50 K | $999.34 M |
| 04/01/2026 | $10.65 | $10.69 (0.38%) | $10.77 | $10.60 | 603.38 K | $1.01 B |
| 03/31/2026 | $10.24 | $10.62 (3.71%) | $10.70 | $10.16 | 1.45 M | $999.34 M |
| 03/30/2026 | $10.20 | $10.12 (-0.78%) | $10.29 | $9.96 | 1.60 M | $952.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
