5 DAY PERFORMANCE
-0.61%
1 MONTH PERFORMANCE
-2.30%
3 MONTH PERFORMANCE
-0.91%
6 MONTH PERFORMANCE
+5.85%
YEAR-TO-DATE PERFORMANCE
-2.30%
1 YEAR PERFORMANCE
-7.31%
XPLR Infrastructure, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $9.85 | $9.74 (-1.12%) | $9.93 | $9.66 | 1.15 M | $915.56 M |
| 01/29/2026 | $10.07 | $9.84 (-2.28%) | $10.19 | $9.76 | 1.26 M | $924.96 M |
| 01/28/2026 | $9.85 | $10.05 (2.03%) | $10.12 | $9.85 | 1.96 M | $944.70 M |
| 01/27/2026 | $9.70 | $9.83 (1.34%) | $10.02 | $9.61 | 994.50 K | $924.02 M |
| 01/26/2026 | $9.50 | $9.70 (2.11%) | $9.82 | $9.50 | 1.06 M | $911.80 M |
| 01/23/2026 | $9.74 | $9.65 (-0.92%) | $9.79 | $9.65 | 1.46 M | $907.10 M |
| 01/22/2026 | $9.86 | $9.73 (-1.32%) | $9.87 | $9.67 | 1.78 M | $914.62 M |
| 01/21/2026 | $9.94 | $9.82 (-1.21%) | $10.01 | $9.76 | 1.19 M | $923.08 M |
| 01/20/2026 | $9.82 | $9.77 (-0.51%) | $9.90 | $9.53 | 2.29 M | $918.38 M |
| 01/16/2026 | $10.01 | $10.03 (0.2%) | $10.16 | $9.95 | 1.36 M | $942.82 M |
| 01/15/2026 | $10.17 | $10.08 (-0.88%) | $10.28 | $10.05 | 1.15 M | $947.52 M |
| 01/14/2026 | $10.42 | $10.13 (-2.78%) | $10.47 | $10.12 | 1.41 M | $952.22 M |
| 01/13/2026 | $10.57 | $10.42 (-1.42%) | $10.60 | $10.38 | 1.01 M | $979.48 M |
| 01/12/2026 | $10.57 | $10.44 (-1.23%) | $10.66 | $10.42 | 1.40 M | $981.36 M |
| 01/09/2026 | $10.72 | $10.54 (-1.68%) | $10.76 | $10.50 | 1.24 M | $990.76 M |
| 01/08/2026 | $10.65 | $10.55 (-0.94%) | $10.80 | $10.50 | 1.86 M | $991.70 M |
| 01/07/2026 | $11.15 | $10.68 (-4.22%) | $11.15 | $10.62 | 2.24 M | $1.00 B |
| 01/06/2026 | $10.82 | $11.16 (3.14%) | $11.40 | $10.69 | 3.13 M | $1.05 B |
| 01/05/2026 | $10.24 | $10.52 (2.73%) | $10.54 | $10.13 | 1.70 M | $988.88 M |
| 01/02/2026 | $10.05 | $10.17 (1.19%) | $10.33 | $10.03 | 1.17 M | $955.98 M |
| 12/31/2025 | $9.75 | $10.00 (2.56%) | $10.10 | $9.70 | 2.57 M | $940.00 M |
| 12/30/2025 | $9.60 | $9.75 (1.56%) | $9.75 | $9.52 | 1.54 M | $916.50 M |
| 12/29/2025 | $9.36 | $9.59 (2.46%) | $9.64 | $9.36 | 1.04 M | $901.46 M |
| 12/26/2025 | $9.51 | $9.51 (0%) | $9.57 | $9.41 | 989.39 K | $893.94 M |
| 12/24/2025 | $9.53 | $9.53 (0%) | $9.59 | $9.50 | 351.44 K | $895.82 M |
| 12/23/2025 | $9.65 | $9.53 (-1.24%) | $9.69 | $9.51 | 1.37 M | $895.82 M |
| 12/22/2025 | $9.20 | $9.68 (5.22%) | $9.73 | $9.15 | 2.24 M | $909.92 M |
| 12/19/2025 | $9.37 | $9.25 (-1.28%) | $9.44 | $9.24 | 1.13 M | $869.50 M |
| 12/18/2025 | $9.14 | $9.39 (2.74%) | $9.52 | $9.14 | 1.89 M | $882.66 M |
| 12/17/2025 | $8.99 | $9.09 (1.11%) | $9.14 | $8.99 | 988.81 K | $854.46 M |
| 12/16/2025 | $8.82 | $8.96 (1.59%) | $8.99 | $8.79 | 1.08 M | $842.24 M |
| 12/15/2025 | $8.83 | $8.84 (0.11%) | $8.96 | $8.79 | 1.04 M | $830.96 M |
| 12/12/2025 | $9.07 | $8.83 (-2.65%) | $9.12 | $8.83 | 1.14 M | $830.02 M |
| 12/11/2025 | $8.98 | $9.04 (0.67%) | $9.07 | $8.89 | 1.32 M | $849.76 M |
| 12/10/2025 | $8.85 | $9.00 (1.69%) | $9.03 | $8.80 | 724.61 K | $846.00 M |
| 12/09/2025 | $8.79 | $8.89 (1.14%) | $9.02 | $8.78 | 974.75 K | $835.66 M |
| 12/08/2025 | $8.89 | $8.84 (-0.56%) | $9.02 | $8.83 | 1.13 M | $830.96 M |
| 12/05/2025 | $9.01 | $8.92 (-1%) | $9.10 | $8.91 | 1.07 M | $838.48 M |
| 12/04/2025 | $8.98 | $9.01 (0.33%) | $9.12 | $8.91 | 926.00 K | $846.94 M |
| 12/03/2025 | $9.04 | $9.01 (-0.33%) | $9.07 | $8.90 | 1.29 M | $846.94 M |
| 12/02/2025 | $9.21 | $9.03 (-1.95%) | $9.21 | $9.03 | 1.17 M | $848.82 M |
| 12/01/2025 | $9.29 | $9.15 (-1.51%) | $9.32 | $9.15 | 1.74 M | $860.10 M |
| 11/28/2025 | $9.35 | $9.53 (1.93%) | $9.56 | $9.35 | 461.52 K | $895.82 M |
| 11/26/2025 | $9.13 | $9.35 (2.41%) | $9.41 | $9.09 | 1.84 M | $878.90 M |
| 11/25/2025 | $9.22 | $9.18 (-0.43%) | $9.23 | $9.02 | 1.24 M | $862.92 M |
| 11/24/2025 | $8.97 | $9.28 (3.46%) | $9.30 | $8.88 | 1.10 M | $872.32 M |
| 11/21/2025 | $8.96 | $9.03 (0.78%) | $9.10 | $8.79 | 1.55 M | $848.82 M |
| 11/20/2025 | $9.21 | $8.92 (-3.15%) | $9.36 | $8.91 | 1.22 M | $838.48 M |
| 11/19/2025 | $9.15 | $9.14 (-0.11%) | $9.32 | $9.11 | 1.15 M | $859.16 M |
| 11/18/2025 | $9.40 | $9.25 (-1.6%) | $9.40 | $9.19 | 744.03 K | $869.50 M |
| 11/17/2025 | $9.39 | $9.37 (-0.21%) | $9.57 | $9.32 | 741.30 K | $880.78 M |
| 11/14/2025 | $9.15 | $9.39 (2.62%) | $9.44 | $9.13 | 964.34 K | $882.66 M |
| 11/13/2025 | $9.48 | $9.25 (-2.43%) | $9.48 | $9.17 | 1.08 M | $869.50 M |
| 11/12/2025 | $9.75 | $9.50 (-2.56%) | $9.75 | $9.49 | 738.22 K | $893.00 M |
| 11/11/2025 | $9.82 | $9.71 (-1.12%) | $9.86 | $9.62 | 928.95 K | $912.74 M |
| 11/10/2025 | $9.37 | $9.77 (4.27%) | $9.77 | $9.35 | 2.29 M | $918.38 M |
| 11/07/2025 | $9.35 | $9.34 (-0.11%) | $9.35 | $9.06 | 1.70 M | $877.96 M |
| 11/06/2025 | $9.01 | $9.43 (4.66%) | $9.44 | $9.01 | 1.98 M | $886.42 M |
| 11/05/2025 | $9.00 | $9.05 (0.56%) | $9.32 | $8.68 | 5.61 M | $850.70 M |
| 11/04/2025 | $9.67 | $9.55 (-1.24%) | $9.82 | $9.50 | 1.33 M | $897.70 M |
| 11/03/2025 | $9.77 | $9.81 (0.41%) | $9.94 | $9.62 | 1.29 M | $922.14 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.
