5 DAY PERFORMANCE
-9.54%
1 MONTH PERFORMANCE
-0.59%
3 MONTH PERFORMANCE
-54.91%
XPLR Infrastructure, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $8.96 | $8.44 (-5.8%) | $9.02 | $8.27 | 3.39 M | $789.43 M |
| 04/03/2025 | $9.00 | $9.25 (2.78%) | $9.38 | $8.98 | 1.99 M | $865.19 M |
| 04/02/2025 | $9.18 | $9.30 (1.31%) | $9.39 | $9.18 | 1.30 M | $869.87 M |
| 04/01/2025 | $9.37 | $9.33 (-0.43%) | $9.49 | $9.18 | 1.58 M | $872.67 M |
| 03/31/2025 | $9.25 | $9.50 (2.7%) | $9.59 | $9.08 | 1.42 M | $888.57 M |
| 03/28/2025 | $9.71 | $9.43 (-2.88%) | $9.71 | $9.37 | 1.41 M | $882.03 M |
| 03/27/2025 | $9.57 | $9.72 (1.57%) | $9.76 | $9.50 | 1.66 M | $909.15 M |
| 03/26/2025 | $9.75 | $9.53 (-2.26%) | $9.91 | $9.39 | 1.49 M | $891.38 M |
| 03/25/2025 | $9.40 | $9.82 (4.47%) | $9.91 | $9.38 | 2.26 M | $918.51 M |
| 03/24/2025 | $9.40 | $9.38 (-0.21%) | $9.64 | $9.34 | 1.48 M | $877.35 M |
| 03/21/2025 | $9.45 | $9.41 (-0.42%) | $9.54 | $9.38 | 1.32 M | $880.16 M |
| 03/20/2025 | $9.07 | $9.56 (5.4%) | $9.58 | $9.07 | 1.78 M | $894.19 M |
| 03/19/2025 | $8.82 | $9.06 (2.72%) | $9.18 | $8.77 | 6.28 M | $847.42 M |
| 03/18/2025 | $8.90 | $8.81 (-1.01%) | $8.90 | $8.70 | 1.09 M | $824.04 M |
| 03/17/2025 | $8.76 | $8.95 (2.17%) | $9.04 | $8.64 | 1.64 M | $837.13 M |
| 03/14/2025 | $8.72 | $8.77 (0.57%) | $8.85 | $8.65 | 1.28 M | $820.29 M |
| 03/13/2025 | $8.72 | $8.64 (-0.92%) | $8.90 | $8.40 | 1.96 M | $808.14 M |
| 03/12/2025 | $8.87 | $8.71 (-1.8%) | $8.98 | $8.68 | 1.47 M | $814.68 M |
| 03/11/2025 | $9.07 | $8.99 (-0.88%) | $9.13 | $8.57 | 3.10 M | $840.87 M |
| 03/10/2025 | $8.75 | $9.02 (3.09%) | $9.11 | $8.66 | 2.86 M | $843.68 M |
| 03/07/2025 | $8.52 | $8.76 (2.82%) | $8.95 | $8.52 | 1.84 M | $819.36 M |
| 03/06/2025 | $8.33 | $8.49 (1.92%) | $8.59 | $8.16 | 1.91 M | $794.11 M |
| 03/05/2025 | $8.55 | $8.47 (-0.94%) | $8.61 | $8.27 | 1.89 M | $792.23 M |
| 03/04/2025 | $8.46 | $8.58 (1.42%) | $8.78 | $8.34 | 1.85 M | $802.52 M |
| 03/03/2025 | $9.02 | $8.59 (-4.77%) | $9.15 | $8.58 | 2.03 M | $803.46 M |
| 02/28/2025 | $8.81 | $9.04 (2.61%) | $9.08 | $8.76 | 4.25 M | $845.55 M |
| 02/27/2025 | $9.02 | $8.84 (-2%) | $9.07 | $8.73 | 2.45 M | $826.84 M |
| 02/26/2025 | $9.40 | $9.11 (-3.09%) | $9.49 | $9.04 | 3.25 M | $852.10 M |
| 02/25/2025 | $9.19 | $9.35 (1.74%) | $9.43 | $9.12 | 1.57 M | $874.54 M |
| 02/24/2025 | $9.37 | $9.16 (-2.24%) | $9.48 | $9.12 | 2.14 M | $856.77 M |
| 02/21/2025 | $9.43 | $9.31 (-1.27%) | $9.61 | $9.30 | 1.36 M | $870.80 M |
| 02/20/2025 | $9.11 | $9.35 (2.63%) | $9.50 | $9.10 | 2.22 M | $874.54 M |
| 02/19/2025 | $8.50 | $8.97 (5.53%) | $9.23 | $8.48 | 2.56 M | $839.00 M |
| 02/18/2025 | $8.34 | $8.51 (2.04%) | $8.71 | $8.30 | 3.15 M | $795.98 M |
| 02/14/2025 | $8.66 | $8.48 (-2.08%) | $8.85 | $8.38 | 2.92 M | $793.17 M |
| 02/13/2025 | $8.60 | $8.65 (0.58%) | $8.87 | $8.56 | 3.53 M | $809.07 M |
| 02/12/2025 | $8.37 | $8.51 (1.67%) | $8.64 | $8.20 | 3.75 M | $795.98 M |
| 02/11/2025 | $8.32 | $8.55 (2.76%) | $8.55 | $7.97 | 4.17 M | $799.72 M |
| 02/10/2025 | $8.45 | $8.38 (-0.83%) | $8.70 | $8.29 | 3.68 M | $783.82 M |
| 02/07/2025 | $8.78 | $8.46 (-3.64%) | $8.88 | $8.42 | 3.96 M | $791.30 M |
| 02/06/2025 | $9.25 | $8.85 (-4.32%) | $9.45 | $8.81 | 5.84 M | $827.78 M |
| 02/05/2025 | $9.42 | $9.29 (-1.38%) | $9.78 | $9.22 | 4.14 M | $868.93 M |
| 02/04/2025 | $9.68 | $9.61 (-0.72%) | $9.80 | $9.37 | 4.54 M | $898.86 M |
| 02/03/2025 | $10.23 | $9.82 (-4.01%) | $10.24 | $9.38 | 4.09 M | $918.51 M |
| 01/31/2025 | $10.40 | $10.54 (1.35%) | $10.87 | $10.11 | 4.91 M | $1.97 B |
| 01/30/2025 | $10.45 | $10.44 (-0.1%) | $10.75 | $9.98 | 14.50 M | |
| 01/29/2025 | $11.48 | $10.49 (-8.62%) | $11.56 | $10.32 | 14.80 M | |
| 01/28/2025 | $11.93 | $11.83 (-0.84%) | $12.65 | $10.69 | 21.90 M | |
| 01/27/2025 | $15.75 | $15.80 (0.32%) | $17.05 | $15.25 | 4.19 M | |
| 01/24/2025 | $16.55 | $15.70 (-5.14%) | $17.08 | $15.61 | 3.98 M | |
| 01/23/2025 | $15.90 | $16.84 (5.91%) | $16.87 | $15.58 | 3.32 M | |
| 01/22/2025 | $16.70 | $15.93 (-4.61%) | $16.72 | $15.90 | 5.99 M | |
| 01/21/2025 | $17.05 | $16.75 (-1.76%) | $17.16 | $16.74 | 1.82 M | |
| 01/17/2025 | $16.99 | $17.05 (0.35%) | $17.30 | $16.93 | 1.04 M | |
| 01/16/2025 | $16.50 | $16.91 (2.48%) | $17.24 | $16.25 | 1.36 M | |
| 01/15/2025 | $17.21 | $16.77 (-2.56%) | $17.37 | $16.68 | 1.60 M | |
| 01/14/2025 | $17.54 | $16.79 (-4.28%) | $17.73 | $16.77 | 1.64 M | |
| 01/13/2025 | $17.50 | $17.34 (-0.91%) | $17.53 | $16.66 | 2.20 M | |
| 01/10/2025 | $18.22 | $18.06 (-0.88%) | $18.25 | $17.77 | 954,121 | |
| 01/08/2025 | $18.60 | $18.26 (-1.83%) | $18.67 | $17.99 | 1.08 M | |
| 01/07/2025 | $18.91 | $18.87 (-0.21%) | $19.28 | $18.63 | 1.08 M | |
| 01/06/2025 | $18.94 | $18.72 (-1.16%) | $18.99 | $18.55 | 1.20 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.
