XPLR Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	10.19	10.32	10.15	10.27	10.27	-1.53%	412,450
Mar 18, 2026	10.60	10.60	10.37	10.43	10.43	-2.34%	395,056
Mar 17, 2026	10.75	10.84	10.65	10.68	10.68	0.66%	440,305
Mar 16, 2026	10.50	10.85	10.46	10.61	10.61	2.81%	700,417
Mar 13, 2026	10.74	10.76	10.10	10.32	10.32	-2.82%	1,035,979
Mar 12, 2026	10.54	10.97	10.50	10.62	10.62	-0.19%	1,203,604
Mar 11, 2026	10.42	10.66	10.23	10.64	10.64	1.92%	1,268,398
Mar 10, 2026	10.05	10.55	10.03	10.44	10.44	4.92%	956,643
Mar 9, 2026	9.77	9.95	9.61	9.95	9.95	0.30%	814,180
Mar 6, 2026	9.96	10.01	9.86	9.92	9.92	-1.88%	827,757
Mar 5, 2026	10.17	10.19	10.00	10.11	10.11	-1.37%	642,050
Mar 4, 2026	10.27	10.33	10.16	10.25	10.25	0.79%	489,840
Mar 3, 2026	10.25	10.26	9.85	10.17	10.17	-2.59%	1,051,506
Mar 2, 2026	10.50	10.54	10.23	10.44	10.44	-1.42%	686,158
Feb 27, 2026	10.53	10.62	10.40	10.59	10.59	-0.38%	917,237
Feb 26, 2026	10.60	10.65	10.35	10.63	10.63	0.47%	852,046
Feb 25, 2026	10.80	10.84	10.35	10.58	10.58	-1.76%	763,917
Feb 24, 2026	10.70	10.84	10.61	10.77	10.77	1.13%	914,178
Feb 23, 2026	10.64	10.74	10.57	10.65	10.65	0.28%	901,986
Feb 20, 2026	10.38	10.79	10.20	10.62	10.62	3.11%	1,431,502
Feb 19, 2026	10.44	10.62	10.21	10.30	10.30	-1.25%	1,160,254
Feb 18, 2026	10.72	10.76	10.35	10.43	10.43	-2.52%	1,408,302
Feb 17, 2026	10.81	10.98	10.59	10.70	10.70	-0.83%	1,637,859
Feb 13, 2026	10.69	10.82	10.58	10.79	10.79	1.31%	1,330,485
Feb 12, 2026	11.15	11.24	10.55	10.65	10.65	-3.88%	1,880,544
Feb 11, 2026	11.25	11.32	10.84	11.08	11.08	-0.36%	2,598,947
Feb 10, 2026	10.50	11.27	10.39	11.12	11.12	9.23%	6,075,768
Feb 9, 2026	10.06	10.24	10.00	10.18	10.18	1.09%	1,873,712
Feb 6, 2026	9.94	10.18	9.92	10.07	10.07	2.55%	1,695,072
Feb 5, 2026	9.80	9.88	9.63	9.82	9.82	-1.11%	1,202,210
Feb 4, 2026	9.93	10.02	9.84	9.93	9.93	0.71%	1,177,304
Feb 3, 2026	10.00	10.27	9.75	9.86	9.86	-0.30%	1,578,403
Feb 2, 2026	9.68	10.00	9.66	9.89	9.89	1.54%	1,133,684
Jan 30, 2026	9.85	9.93	9.66	9.74	9.74	-1.02%	1,145,512
Jan 29, 2026	10.07	10.19	9.76	9.84	9.84	-2.09%	1,215,893
Jan 28, 2026	9.85	10.12	9.85	10.05	10.05	2.24%	1,752,622
Jan 27, 2026	9.70	10.02	9.61	9.83	9.83	1.34%	987,890
Jan 26, 2026	9.50	9.82	9.50	9.70	9.70	0.52%	1,005,820
Jan 23, 2026	9.74	9.79	9.65	9.65	9.65	-0.82%	1,280,442
Jan 22, 2026	9.86	9.87	9.67	9.73	9.73	-0.92%	1,639,521
Jan 21, 2026	9.94	10.01	9.76	9.82	9.82	0.51%	1,172,380
Jan 20, 2026	9.82	9.90	9.53	9.77	9.77	-2.59%	2,094,422
Jan 16, 2026	10.01	10.17	9.95	10.03	10.03	-0.50%	1,353,196
Jan 15, 2026	10.17	10.28	10.05	10.08	10.08	-0.49%	1,066,211
Jan 14, 2026	10.42	10.47	10.12	10.13	10.13	-2.78%	1,413,289
Jan 13, 2026	10.57	10.60	10.38	10.42	10.42	-0.19%	1,009,119
Jan 12, 2026	10.57	10.66	10.42	10.44	10.44	-0.95%	1,401,559
Jan 9, 2026	10.72	10.76	10.50	10.54	10.54	-0.09%	1,097,459
Jan 8, 2026	10.65	10.80	10.50	10.55	10.55	-1.22%	1,860,436
Jan 7, 2026	11.15	11.15	10.62	10.68	10.68	-4.30%	2,238,674