5 DAY PERFORMANCE
-4.33%
1 MONTH PERFORMANCE
-15.19%
3 MONTH PERFORMANCE
-19.84%
6 MONTH PERFORMANCE
-2.64%
YEAR-TO-DATE PERFORMANCE
-0.60%
1 YEAR PERFORMANCE
-7.36%
XPLR Infrastructure LP. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $10.46 | $10.53 (0.67%) | $10.57 | $10.33 | 508.21 K | $990.62 M |
| 10/08/2026 | $10.31 | $10.34 (0.29%) | $10.43 | $10.23 | 1.14 M | $975.06 M |
| 10/07/2026 | $10.25 | $10.36 (1.07%) | $10.41 | $10.14 | 1.21 M | $976.95 M |
| 10/06/2026 | $10.34 | $10.38 (0.39%) | $10.50 | $10.29 | 1.35 M | $978.83 M |
| 10/05/2026 | $10.45 | $10.19 (-2.49%) | $10.48 | $10.13 | 1.67 M | $960.92 M |
| 10/02/2026 | $10.55 | $10.39 (-1.52%) | $10.64 | $10.35 | 1.11 M | $979.78 M |
| 10/01/2026 | $10.45 | $10.43 (-0.19%) | $10.45 | $10.20 | 921.51 K | $983.55 M |
| 09/30/2026 | $10.47 | $10.47 (0%) | $10.54 | $10.40 | 655.84 K | $987.32 M |
| 09/29/2026 | $10.38 | $10.44 (0.58%) | $10.46 | $10.21 | 609.75 K | $984.49 M |
| 09/28/2026 | $10.49 | $10.36 (-1.24%) | $10.53 | $10.24 | 1.25 M | $976.95 M |
| 09/25/2026 | $10.50 | $10.55 (0.48%) | $10.63 | $10.45 | 690.23 K | $994.87 M |
| 09/24/2026 | $10.61 | $10.47 (-1.32%) | $10.64 | $10.30 | 1.58 M | $987.32 M |
| 09/23/2026 | $10.78 | $10.67 (-1.02%) | $10.78 | $10.61 | 709.92 K | $1.01 B |
| 09/22/2026 | $10.83 | $10.82 (-0.09%) | $10.93 | $10.77 | 1.09 M | $1.02 B |
| 09/21/2026 | $11.02 | $10.84 (-1.63%) | $11.10 | $10.79 | 1.03 M | $1.02 B |
| 09/18/2026 | $11.17 | $10.94 (-2.06%) | $11.24 | $10.92 | 893.41 K | $1.03 B |
| 09/17/2026 | $11.29 | $11.27 (-0.18%) | $11.35 | $11.13 | 813.73 K | $1.06 B |
| 09/16/2026 | $11.06 | $11.06 (0%) | $11.13 | $10.98 | 612.02 K | $1.04 B |
| 09/15/2026 | $11.18 | $11.04 (-1.25%) | $11.23 | $11.03 | 588.50 K | $1.04 B |
| 09/14/2026 | $11.29 | $11.20 (-0.8%) | $11.37 | $11.17 | 575.30 K | $1.06 B |
| 09/11/2026 | $11.59 | $11.40 (-1.64%) | $11.67 | $11.40 | 473.41 K | $1.08 B |
| 09/10/2026 | $11.60 | $11.48 (-1.03%) | $11.66 | $11.40 | 500.38 K | $1.08 B |
| 09/09/2026 | $12.24 | $11.72 (-4.25%) | $12.29 | $11.71 | 507.33 K | $1.11 B |
| 09/08/2026 | $12.10 | $12.25 (1.24%) | $12.43 | $11.98 | 902.43 K | $1.16 B |
| 09/04/2026 | $11.93 | $12.14 (1.76%) | $12.18 | $11.87 | 426.15 K | $1.14 B |
| 09/03/2026 | $12.07 | $12.01 (-0.5%) | $12.10 | $11.85 | 482.11 K | $1.13 B |
| 09/02/2026 | $11.72 | $11.90 (1.54%) | $11.96 | $11.62 | 561.63 K | $1.12 B |
| 09/01/2026 | $11.88 | $11.73 (-1.26%) | $12.00 | $11.63 | 929.92 K | $1.11 B |
| 08/31/2026 | $11.63 | $12.00 (3.18%) | $12.02 | $11.55 | 1.20 M | $1.13 B |
| 08/28/2026 | $11.82 | $11.72 (-0.85%) | $12.06 | $11.68 | 763.63 K | $1.11 B |
| 08/27/2026 | $11.65 | $11.79 (1.2%) | $11.90 | $11.50 | 756.52 K | $1.11 B |
| 08/26/2026 | $11.68 | $11.69 (0.09%) | $11.78 | $11.59 | 684.93 K | $1.10 B |
| 08/25/2026 | $11.35 | $11.66 (2.73%) | $11.79 | $11.30 | 819.92 K | $1.10 B |
| 08/24/2026 | $11.20 | $11.29 (0.8%) | $11.39 | $10.97 | 1.29 M | $1.06 B |
| 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 |
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.
