5 DAY PERFORMANCE
-14.16%
1 MONTH PERFORMANCE
-20.73%
3 MONTH PERFORMANCE
-15.26%
6 MONTH PERFORMANCE
-7.71%
YEAR-TO-DATE PERFORMANCE
-0.60%
1 YEAR PERFORMANCE
-2.45%
XPLR Infrastructure LP. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $11.42 | $11.15 (-2.36%) | $11.42 | $11.11 | 788.61 K | $1.05 B |
| 08/20/2026 | $11.58 | $11.34 (-2.07%) | $11.63 | $11.26 | 496.11 K | $1.07 B |
| 08/19/2026 | $11.61 | $11.58 (-0.26%) | $11.68 | $11.47 | 454.40 K | $1.09 B |
| 08/18/2026 | $11.63 | $11.43 (-1.72%) | $11.69 | $11.42 | 859.10 K | $1.08 B |
| 08/17/2026 | $11.76 | $11.61 (-1.28%) | $11.83 | $11.51 | 449.21 K | $1.09 B |
| 08/14/2026 | $11.65 | $11.75 (0.86%) | $11.77 | $11.55 | 575.03 K | $1.11 B |
| 08/13/2026 | $11.47 | $11.60 (1.13%) | $11.71 | $11.41 | 678.54 K | $1.09 B |
| 08/12/2026 | $11.55 | $11.48 (-0.61%) | $11.55 | $11.42 | 572.30 K | $1.08 B |
| 08/11/2026 | $11.46 | $11.45 (-0.09%) | $11.60 | $11.41 | 602.30 K | $1.08 B |
| 08/10/2026 | $11.31 | $11.38 (0.62%) | $11.48 | $11.30 | 657.00 K | $1.07 B |
| 08/07/2026 | $11.45 | $11.44 (-0.09%) | $11.59 | $11.38 | 540.52 K | $1.08 B |
| 08/06/2026 | $11.58 | $11.41 (-1.47%) | $11.67 | $11.37 | 686.51 K | $1.08 B |
| 08/05/2026 | $11.97 | $11.55 (-3.51%) | $11.97 | $11.49 | 856.57 K | $1.09 B |
| 08/04/2026 | $12.00 | $11.79 (-1.75%) | $12.00 | $11.65 | 969.93 K | $1.11 B |
| 08/03/2026 | $11.89 | $11.88 (-0.08%) | $12.02 | $11.69 | 1.12 M | $1.12 B |
| 07/31/2026 | $11.90 | $11.90 (0%) | $12.07 | $11.76 | 1.12 M | $1.12 B |
| 07/30/2026 | $11.30 | $11.86 (4.96%) | $11.91 | $11.22 | 1.21 M | $1.12 B |
| 07/29/2026 | $12.02 | $11.08 (-7.82%) | $12.16 | $10.98 | 2.71 M | $1.04 B |
| 07/28/2026 | $11.95 | $11.82 (-1.09%) | $12.38 | $11.38 | 3.41 M | $1.11 B |
| 07/27/2026 | $12.54 | $12.61 (0.56%) | $12.72 | $12.37 | 995.98 K | $1.19 B |
| 07/24/2026 | $12.63 | $12.54 (-0.71%) | $12.71 | $12.50 | 844.30 K | $1.18 B |
| 07/23/2026 | $12.76 | $12.51 (-1.96%) | $12.77 | $12.49 | 696.00 K | $1.18 B |
| 07/22/2026 | $12.41 | $12.88 (3.79%) | $12.91 | $12.34 | 1.23 M | $1.21 B |
| 07/21/2026 | $12.11 | $12.25 (1.16%) | $12.33 | $11.89 | 881.73 K | $1.15 B |
| 07/20/2026 | $12.06 | $12.11 (0.41%) | $12.23 | $12.03 | 650.73 K | $1.14 B |
| 07/17/2026 | $12.21 | $12.02 (-1.56%) | $12.21 | $11.95 | 780.13 K | $1.13 B |
| 07/16/2026 | $12.49 | $12.18 (-2.48%) | $12.49 | $12.02 | 821.40 K | $1.15 B |
| 07/15/2026 | $12.49 | $12.53 (0.32%) | $12.74 | $12.44 | 922.74 K | $1.18 B |
| 07/14/2026 | $12.34 | $12.34 (0%) | $12.50 | $12.30 | 752.73 K | $1.16 B |
| 07/13/2026 | $12.09 | $12.13 (0.33%) | $12.32 | $11.85 | 891.47 K | $1.14 B |
| 07/10/2026 | $12.36 | $12.15 (-1.7%) | $12.46 | $12.14 | 860.74 K | $1.14 B |
| 07/09/2026 | $12.60 | $12.40 (-1.59%) | $12.68 | $12.21 | 922.40 K | $1.17 B |
| 07/08/2026 | $12.42 | $12.48 (0.48%) | $12.57 | $12.29 | 1.16 M | $1.17 B |
| 07/07/2026 | $12.41 | $12.53 (0.97%) | $12.71 | $12.38 | 1.43 M | $1.18 B |
| 07/06/2026 | $12.36 | $12.44 (0.65%) | $12.77 | $12.21 | 1.47 M | $1.17 B |
| 07/02/2026 | $12.25 | $12.35 (0.82%) | $12.57 | $12.14 | 1.22 M | $1.16 B |
| 07/01/2026 | $11.80 | $12.03 (1.95%) | $12.22 | $11.79 | 1.45 M | $1.13 B |
| 06/30/2026 | $11.90 | $11.81 (-0.76%) | $11.95 | $11.68 | 843.92 K | $1.11 B |
| 06/29/2026 | $12.03 | $11.85 (-1.5%) | $12.12 | $11.85 | 700.10 K | $1.12 B |
| 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 |
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.
