XPLR Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	10.41	10.57	10.33	10.37	10.37	0.29%	1,132,440
Oct 8, 2026	10.31	10.43	10.23	10.34	10.34	-0.19%	1,135,582
Oct 7, 2026	10.25	10.41	10.14	10.36	10.36	-0.19%	1,213,671
Oct 6, 2026	10.34	10.50	10.29	10.38	10.38	1.86%	1,350,197
Oct 5, 2026	10.45	10.48	10.13	10.19	10.19	-1.92%	1,603,945
Oct 2, 2026	10.55	10.64	10.35	10.39	10.39	-0.38%	1,028,848
Oct 1, 2026	10.45	10.45	10.20	10.43	10.43	-0.38%	921,504
Sep 30, 2026	10.47	10.54	10.40	10.47	10.47	0.29%	655,834
Sep 29, 2026	10.38	10.46	10.21	10.44	10.44	0.77%	609,727
Sep 28, 2026	10.49	10.53	10.24	10.36	10.36	-1.80%	1,252,303
Sep 25, 2026	10.50	10.63	10.45	10.55	10.55	0.76%	690,226
Sep 24, 2026	10.61	10.64	10.30	10.47	10.47	-1.87%	1,579,107
Sep 23, 2026	10.78	10.78	10.61	10.67	10.67	-1.39%	709,397
Sep 22, 2026	10.83	10.93	10.77	10.82	10.82	-0.18%	1,088,555
Sep 21, 2026	11.02	11.10	10.79	10.84	10.84	-0.91%	1,027,158
Sep 18, 2026	11.17	11.24	10.92	10.94	10.94	-2.93%	840,452
Sep 17, 2026	11.29	11.35	11.13	11.27	11.27	1.90%	813,727
Sep 16, 2026	11.06	11.13	10.98	11.06	11.06	0.18%	612,016
Sep 15, 2026	11.18	11.23	11.03	11.04	11.04	-1.43%	588,466
Sep 14, 2026	11.29	11.37	11.17	11.20	11.20	-1.75%	563,762
Sep 11, 2026	11.59	11.67	11.40	11.40	11.40	-0.70%	470,758
Sep 10, 2026	11.60	11.66	11.40	11.48	11.48	-2.05%	499,481
Sep 9, 2026	12.24	12.29	11.71	11.72	11.72	-4.33%	507,317
Sep 8, 2026	12.10	12.43	11.98	12.25	12.25	0.91%	902,428
Sep 4, 2026	11.93	12.18	11.87	12.14	12.14	1.08%	425,008
Sep 3, 2026	12.07	12.10	11.85	12.01	12.01	0.92%	482,104
Sep 2, 2026	11.72	11.96	11.62	11.90	11.90	1.45%	552,239
Sep 1, 2026	11.88	12.00	11.63	11.73	11.73	-2.25%	929,913
Aug 31, 2026	11.63	12.02	11.55	12.00	12.00	2.39%	1,200,868
Aug 28, 2026	11.82	12.06	11.68	11.72	11.72	-0.59%	763,625
Aug 27, 2026	11.65	11.90	11.50	11.79	11.79	0.86%	756,475
Aug 26, 2026	11.68	11.78	11.59	11.69	11.69	0.26%	684,446
Aug 25, 2026	11.35	11.79	11.30	11.66	11.66	3.28%	819,480
Aug 24, 2026	11.20	11.39	10.97	11.29	11.29	1.26%	1,288,307
Aug 21, 2026	11.42	11.42	11.11	11.15	11.15	-1.68%	788,307
Aug 20, 2026	11.58	11.63	11.26	11.34	11.34	-2.07%	495,980
Aug 19, 2026	11.61	11.68	11.47	11.58	11.58	1.31%	453,578
Aug 18, 2026	11.63	11.69	11.42	11.43	11.43	-1.55%	857,816
Aug 17, 2026	11.76	11.83	11.51	11.61	11.61	-1.19%	449,204
Aug 14, 2026	11.65	11.77	11.55	11.75	11.75	1.29%	574,777
Aug 13, 2026	11.47	11.71	11.41	11.60	11.60	1.05%	678,504
Aug 12, 2026	11.55	11.55	11.42	11.48	11.48	0.26%	572,093
Aug 11, 2026	11.46	11.60	11.41	11.45	11.45	0.62%	602,296
Aug 10, 2026	11.31	11.48	11.30	11.38	11.38	-0.52%	656,968
Aug 7, 2026	11.45	11.59	11.38	11.44	11.44	0.26%	540,486
Aug 6, 2026	11.58	11.67	11.37	11.41	11.41	-1.21%	686,470
Aug 5, 2026	11.97	11.97	11.49	11.55	11.55	-2.04%	856,262
Aug 4, 2026	12.00	12.00	11.65	11.79	11.79	-0.76%	969,849
Aug 3, 2026	11.89	12.02	11.69	11.88	11.88	-0.17%	1,124,509
Jul 31, 2026	11.90	12.07	11.76	11.90	11.90	0.34%	1,119,414