5 DAY PERFORMANCE
-15.26%
1 MONTH PERFORMANCE
-1.68%
3 MONTH PERFORMANCE
-7.88%
6 MONTH PERFORMANCE
+7.46%
YEAR-TO-DATE PERFORMANCE
-0.60%
1 YEAR PERFORMANCE
+1.43%
XPLR Infrastructure LP. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $11.64 | $11.67 (0.21%) | $11.80 | $11.47 | 344.49 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 | $972.90 M |
| 04/29/2026 | $10.34 | $10.22 (-1.16%) | $10.37 | $10.06 | 1.02 M | $960.68 M |
| 04/28/2026 | $10.29 | $10.34 (0.49%) | $10.43 | $10.21 | 628.52 K | $971.96 M |
| 04/27/2026 | $10.15 | $10.29 (1.38%) | $10.34 | $10.15 | 795.50 K | $967.26 M |
| 04/24/2026 | $9.92 | $10.05 (1.31%) | $10.13 | $9.85 | 723.96 K | $944.70 M |
| 04/23/2026 | $10.00 | $9.93 (-0.7%) | $10.09 | $9.92 | 811.61 K | $933.42 M |
| 04/22/2026 | $10.02 | $9.95 (-0.7%) | $10.09 | $9.88 | 928.20 K | $935.30 M |
| 04/21/2026 | $10.04 | $9.90 (-1.39%) | $10.10 | $9.85 | 906.14 K | $930.60 M |
| 04/20/2026 | $10.16 | $10.00 (-1.57%) | $10.23 | $10.00 | 671.90 K | $940.00 M |
| 04/17/2026 | $10.12 | $10.19 (0.69%) | $10.25 | $9.99 | 960.91 K | $957.86 M |
| 04/16/2026 | $10.30 | $10.14 (-1.55%) | $10.33 | $10.12 | 894.54 K | $953.16 M |
| 04/15/2026 | $10.30 | $10.32 (0.19%) | $10.37 | $10.22 | 386.84 K | $970.08 M |
| 04/14/2026 | $10.19 | $10.28 (0.88%) | $10.42 | $10.13 | 595.40 K | $966.32 M |
| 04/13/2026 | $10.15 | $10.11 (-0.39%) | $10.18 | $10.05 | 1.09 M | $950.34 M |
| 04/10/2026 | $10.19 | $10.24 (0.49%) | $10.29 | $10.12 | 444.36 K | $962.56 M |
| 04/09/2026 | $10.32 | $10.21 (-1.07%) | $10.45 | $10.20 | 733.03 K | $959.74 M |
| 04/08/2026 | $10.53 | $10.34 (-1.8%) | $10.58 | $10.26 | 543.72 K | $971.96 M |
| 04/07/2026 | $10.45 | $10.37 (-0.77%) | $10.53 | $10.34 | 372.70 K | $974.78 M |
| 04/06/2026 | $10.63 | $10.53 (-0.94%) | $10.73 | $10.53 | 406.11 K | $989.82 M |
| 04/02/2026 | $10.54 | $10.62 (0.76%) | $10.74 | $10.52 | 473.50 K | $998.28 M |
| 04/01/2026 | $10.65 | $10.69 (0.38%) | $10.77 | $10.60 | 603.38 K | $1.00 B |
| 03/31/2026 | $10.24 | $10.62 (3.71%) | $10.70 | $10.16 | 1.45 M | $998.28 M |
| 03/30/2026 | $10.20 | $10.12 (-0.78%) | $10.29 | $9.96 | 1.60 M | $951.28 M |
| 03/27/2026 | $10.00 | $10.24 (2.4%) | $10.36 | $9.99 | 1.04 M | $962.56 M |
| 03/26/2026 | $10.16 | $10.08 (-0.79%) | $10.34 | $10.01 | 525.24 K | $947.52 M |
| 03/25/2026 | $10.40 | $10.31 (-0.87%) | $10.42 | $10.20 | 454.50 K | $969.14 M |
| 03/24/2026 | $10.03 | $10.28 (2.49%) | $10.31 | $10.01 | 431.00 K | $966.32 M |
| 03/23/2026 | $10.05 | $10.10 (0.5%) | $10.15 | $9.90 | 772.44 K | $949.40 M |
| 03/20/2026 | $10.25 | $9.92 (-3.22%) | $10.28 | $9.90 | 628.61 K | $932.48 M |
| 03/19/2026 | $10.19 | $10.27 (0.79%) | $10.32 | $10.15 | 428.60 K | $965.38 M |
| 03/18/2026 | $10.60 | $10.43 (-1.6%) | $10.60 | $10.37 | 395.22 K | $980.42 M |
| 03/17/2026 | $10.75 | $10.68 (-0.65%) | $10.84 | $10.65 | 440.31 K | $1.00 B |
| 03/16/2026 | $10.50 | $10.61 (1.05%) | $10.85 | $10.46 | 700.54 K | $997.34 M |
| 03/13/2026 | $10.74 | $10.32 (-3.91%) | $10.76 | $10.10 | 1.04 M | $970.08 M |
| 03/12/2026 | $10.54 | $10.62 (0.76%) | $10.97 | $10.50 | 1.20 M | $998.28 M |
| 03/11/2026 | $10.42 | $10.64 (2.11%) | $10.66 | $10.23 | 1.27 M | $1.00 B |
| 03/10/2026 | $10.05 | $10.44 (3.88%) | $10.55 | $10.03 | 958.40 K | $981.36 M |
| 03/09/2026 | $9.77 | $9.95 (1.84%) | $9.95 | $9.61 | 814.33 K | $935.30 M |
| 03/06/2026 | $9.96 | $9.92 (-0.4%) | $10.01 | $9.86 | 827.90 K | $932.48 M |
| 03/05/2026 | $10.17 | $10.11 (-0.59%) | $10.19 | $10.00 | 642.40 K | $950.34 M |
| 03/04/2026 | $10.27 | $10.25 (-0.19%) | $10.33 | $10.16 | 490.72 K | $963.50 M |
| 03/03/2026 | $10.25 | $10.17 (-0.78%) | $10.26 | $9.85 | 1.05 M | $955.98 M |
| 03/02/2026 | $10.50 | $10.44 (-0.57%) | $10.54 | $10.23 | 688.80 K | $981.36 M |
| 02/27/2026 | $10.53 | $10.59 (0.57%) | $10.62 | $10.40 | 917.50 K | $995.46 M |
| 02/26/2026 | $10.60 | $10.63 (0.28%) | $10.65 | $10.35 | 852.10 K | $999.22 M |
| 02/25/2026 | $10.80 | $10.58 (-2.04%) | $10.84 | $10.35 | 763.93 K | $994.52 M |
| 02/24/2026 | $10.70 | $10.77 (0.65%) | $10.84 | $10.61 | 915.16 K | $1.01 B |
| 02/23/2026 | $10.64 | $10.65 (0.09%) | $10.74 | $10.57 | 902.21 K | $1.00 B |
| 02/20/2026 | $10.38 | $10.62 (2.31%) | $10.79 | $10.20 | 1.43 M | $998.28 M |
| 02/19/2026 | $10.44 | $10.30 (-1.34%) | $10.62 | $10.21 | 1.16 M | $968.20 M |
| 02/18/2026 | $10.72 | $10.43 (-2.71%) | $10.76 | $10.35 | 1.41 M | $980.42 M |
| 02/17/2026 | $10.81 | $10.70 (-1.02%) | $10.98 | $10.59 | 1.64 M | $1.01 B |
| 02/13/2026 | $10.69 | $10.79 (0.94%) | $10.82 | $10.58 | 1.33 M | $1.01 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.
