5 DAY PERFORMANCE
-5.40%
1 MONTH PERFORMANCE
-5.60%
3 MONTH PERFORMANCE
-12.31%
6 MONTH PERFORMANCE
+5.19%
XPLR Infrastructure, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $8.98 | $9.01 (0.33%) | $9.12 | $8.91 | 925.59 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 |
| 10/31/2025 | $9.75 | $9.86 (1.13%) | $9.90 | $9.68 | 1.39 M | $926.84 M |
| 10/30/2025 | $9.80 | $9.80 (0%) | $10.00 | $9.77 | 1.15 M | $921.20 M |
| 10/29/2025 | $10.02 | $9.90 (-1.2%) | $10.14 | $9.89 | 2.74 M | $930.60 M |
| 10/28/2025 | $10.25 | $10.02 (-2.24%) | $10.25 | $10.00 | 1.04 M | $941.88 M |
| 10/27/2025 | $10.30 | $10.25 (-0.49%) | $10.30 | $10.04 | 896.60 K | $963.50 M |
| 10/24/2025 | $10.31 | $10.23 (-0.78%) | $10.40 | $10.17 | 998.78 K | $961.62 M |
| 10/23/2025 | $10.12 | $10.10 (-0.2%) | $10.16 | $10.03 | 672.01 K | $949.40 M |
| 10/22/2025 | $10.27 | $10.06 (-2.04%) | $10.27 | $9.95 | 1.51 M | $945.64 M |
| 10/21/2025 | $10.33 | $10.29 (-0.39%) | $10.33 | $10.18 | 1.23 M | $967.26 M |
| 10/20/2025 | $10.30 | $10.26 (-0.39%) | $10.44 | $10.24 | 5.59 M | $964.44 M |
| 10/17/2025 | $10.17 | $10.22 (0.49%) | $10.34 | $10.09 | 999.40 K | $960.68 M |
| 10/16/2025 | $11.01 | $10.33 (-6.18%) | $11.01 | $10.20 | 1.27 M | $971.02 M |
| 10/15/2025 | $10.42 | $10.78 (3.45%) | $11.15 | $10.40 | 2.36 M | $1.01 B |
| 10/14/2025 | $10.27 | $10.35 (0.78%) | $10.51 | $10.26 | 1.69 M | $972.90 M |
| 10/13/2025 | $10.36 | $10.34 (-0.19%) | $10.47 | $10.31 | 965.50 K | $971.96 M |
| 10/10/2025 | $10.71 | $10.22 (-4.58%) | $10.81 | $10.10 | 1.63 M | $960.68 M |
| 10/09/2025 | $11.16 | $10.73 (-3.85%) | $11.28 | $10.72 | 1.16 M | $1.01 B |
| 10/08/2025 | $10.99 | $11.10 (1%) | $11.11 | $10.92 | 1.47 M | $1.04 B |
| 10/07/2025 | $11.13 | $10.90 (-2.07%) | $11.16 | $10.86 | 1.59 M | $1.02 B |
| 10/06/2025 | $10.94 | $11.08 (1.28%) | $11.43 | $10.89 | 2.44 M | $1.04 B |
| 10/03/2025 | $11.05 | $10.94 (-1%) | $11.10 | $10.88 | 1.49 M | $1.03 B |
| 10/02/2025 | $10.80 | $10.98 (1.67%) | $11.22 | $10.75 | 2.09 M | $1.03 B |
| 10/01/2025 | $10.10 | $10.80 (6.93%) | $10.98 | $10.10 | 4.47 M | $1.02 B |
| 09/30/2025 | $10.30 | $10.17 (-1.26%) | $10.45 | $10.04 | 5.50 M | $955.98 M |
| 09/29/2025 | $10.25 | $10.30 (0.49%) | $10.68 | $10.18 | 8.11 M | $968.20 M |
| 09/26/2025 | $9.71 | $10.11 (4.12%) | $10.21 | $9.68 | 4.78 M | $950.34 M |
| 09/25/2025 | $10.04 | $9.71 (-3.29%) | $10.04 | $9.69 | 1.35 M | $912.74 M |
| 09/24/2025 | $9.83 | $10.06 (2.34%) | $10.33 | $9.83 | 3.35 M | $945.64 M |
| 09/23/2025 | $9.80 | $9.82 (0.2%) | $9.94 | $9.74 | 1.25 M | $923.08 M |
| 09/22/2025 | $9.80 | $9.77 (-0.31%) | $9.87 | $9.73 | 1.10 M | $918.38 M |
| 09/19/2025 | $10.09 | $9.88 (-2.08%) | $10.09 | $9.84 | 959.30 K | $928.72 M |
| 09/18/2025 | $10.00 | $10.08 (0.8%) | $10.11 | $9.94 | 2.00 M | $947.52 M |
| 09/17/2025 | $9.73 | $9.91 (1.85%) | $10.09 | $9.70 | 1.29 M | $931.54 M |
| 09/16/2025 | $9.91 | $9.72 (-1.92%) | $9.95 | $9.72 | 681.47 K | $913.68 M |
| 09/15/2025 | $10.02 | $9.85 (-1.7%) | $10.10 | $9.78 | 848.60 K | $925.90 M |
| 09/12/2025 | $10.05 | $10.08 (0.3%) | $10.18 | $9.98 | 1.01 M | $947.52 M |
| 09/11/2025 | $9.77 | $10.10 (3.38%) | $10.12 | $9.77 | 1.90 M | $949.40 M |
| 09/10/2025 | $9.92 | $9.78 (-1.41%) | $9.93 | $9.73 | 948.45 K | $919.32 M |
| 09/09/2025 | $9.91 | $9.90 (-0.1%) | $10.13 | $9.88 | 1.02 M | $930.60 M |
| 09/08/2025 | $10.37 | $9.99 (-3.66%) | $10.52 | $9.95 | 1.45 M | $939.06 M |
| 09/05/2025 | $10.50 | $10.39 (-1.05%) | $10.57 | $10.19 | 982.90 K | $976.66 M |
| 09/04/2025 | $10.46 | $10.28 (-1.72%) | $10.53 | $10.20 | 992.66 K | $966.32 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.
