XPLR Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	10.34	10.37	10.25	10.25	-	-0.92%	43,485
Apr 28, 2026	10.29	10.43	10.21	10.34	10.34	0.49%	628,155
Apr 27, 2026	10.15	10.34	10.15	10.29	10.29	2.39%	794,750
Apr 24, 2026	9.92	10.13	9.85	10.05	10.05	1.21%	705,800
Apr 23, 2026	10.00	10.09	9.92	9.93	9.93	-0.20%	810,200
Apr 22, 2026	10.02	10.09	9.88	9.95	9.95	0.51%	928,152
Apr 21, 2026	10.04	10.10	9.85	9.90	9.90	-1.00%	906,061
Apr 20, 2026	10.16	10.23	10.00	10.00	10.00	-1.86%	670,751
Apr 17, 2026	10.12	10.25	9.99	10.19	10.19	0.49%	960,841
Apr 16, 2026	10.30	10.33	10.12	10.14	10.14	-1.74%	894,520
Apr 15, 2026	10.30	10.37	10.22	10.32	10.32	0.39%	386,734
Apr 14, 2026	10.19	10.42	10.14	10.28	10.28	1.68%	595,391
Apr 13, 2026	10.15	10.18	10.05	10.11	10.11	-1.27%	1,092,771
Apr 10, 2026	10.19	10.29	10.12	10.24	10.24	0.29%	441,411
Apr 9, 2026	10.32	10.45	10.20	10.21	10.21	-1.26%	733,024
Apr 8, 2026	10.53	10.58	10.26	10.34	10.34	-0.29%	543,689
Apr 7, 2026	10.45	10.53	10.34	10.37	10.37	-1.52%	369,215
Apr 6, 2026	10.63	10.73	10.53	10.53	10.53	-0.85%	406,063
Apr 2, 2026	10.54	10.74	10.52	10.62	10.62	-0.65%	473,323
Apr 1, 2026	10.65	10.77	10.60	10.69	10.69	0.66%	593,127
Mar 31, 2026	10.24	10.70	10.16	10.62	10.62	4.94%	1,450,694
Mar 30, 2026	10.20	10.29	9.96	10.12	10.12	-1.17%	1,602,961
Mar 27, 2026	10.00	10.36	10.00	10.24	10.24	1.59%	1,030,641
Mar 26, 2026	10.16	10.34	10.01	10.08	10.08	-2.23%	525,242
Mar 25, 2026	10.40	10.42	10.20	10.31	10.31	0.29%	454,481
Mar 24, 2026	10.03	10.31	10.01	10.28	10.28	1.78%	430,831
Mar 23, 2026	10.05	10.15	9.90	10.10	10.10	1.81%	772,434
Mar 20, 2026	10.25	10.28	9.90	9.92	9.92	-3.41%	628,575
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