XPLR Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	11.61	11.66	10.97	11.05	11.05	-5.56%	1,114,486
May 18, 2026	11.24	11.79	11.13	11.70	11.70	5.60%	2,162,811
May 15, 2026	11.24	11.38	11.00	11.08	11.08	-3.40%	1,525,251
May 14, 2026	11.66	11.80	11.44	11.47	11.47	-1.71%	589,289
May 13, 2026	11.64	11.80	11.47	11.67	11.67	-	947,707
May 12, 2026	12.01	12.08	11.44	11.67	11.67	-3.39%	1,210,921
May 11, 2026	11.87	12.61	11.86	12.08	12.08	2.98%	2,293,516
May 8, 2026	11.58	12.40	11.58	11.73	11.73	2.80%	3,283,129
May 7, 2026	10.57	11.44	10.51	11.41	11.41	1.78%	2,072,107
May 6, 2026	10.77	11.56	10.77	11.21	11.21	3.70%	3,164,450
May 5, 2026	10.45	10.88	10.42	10.81	10.81	3.94%	1,491,104
May 4, 2026	10.74	10.83	10.35	10.40	10.40	-2.89%	629,480
May 1, 2026	10.40	10.75	10.26	10.71	10.71	3.48%	1,164,550
Apr 30, 2026	10.25	10.41	10.21	10.35	10.35	1.27%	1,023,253
Apr 29, 2026	10.34	10.37	10.06	10.22	10.22	-1.16%	1,016,758
Apr 28, 2026	10.29	10.43	10.21	10.34	10.34	0.49%	628,515
Apr 27, 2026	10.15	10.34	10.15	10.29	10.29	2.39%	795,496
Apr 24, 2026	9.92	10.13	9.85	10.05	10.05	1.21%	723,957
Apr 23, 2026	10.00	10.09	9.92	9.93	9.93	-0.20%	811,610
Apr 22, 2026	10.02	10.09	9.88	9.95	9.95	0.51%	928,172
Apr 21, 2026	10.04	10.10	9.85	9.90	9.90	-1.00%	906,138
Apr 20, 2026	10.16	10.23	10.00	10.00	10.00	-1.86%	671,881
Apr 17, 2026	10.12	10.25	9.99	10.19	10.19	0.49%	960,905
Apr 16, 2026	10.30	10.33	10.12	10.14	10.14	-1.74%	894,541
Apr 15, 2026	10.30	10.37	10.22	10.32	10.32	0.39%	386,841
Apr 14, 2026	10.19	10.42	10.14	10.28	10.28	1.68%	595,392
Apr 13, 2026	10.15	10.18	10.05	10.11	10.11	-1.27%	1,093,407
Apr 10, 2026	10.19	10.29	10.12	10.24	10.24	0.29%	444,361
Apr 9, 2026	10.32	10.45	10.20	10.21	10.21	-1.26%	733,034
Apr 8, 2026	10.53	10.58	10.26	10.34	10.34	-0.29%	543,721
Apr 7, 2026	10.45	10.53	10.34	10.37	10.37	-1.52%	372,677
Apr 6, 2026	10.63	10.73	10.53	10.53	10.53	-0.85%	406,108
Apr 2, 2026	10.54	10.74	10.52	10.62	10.62	-0.65%	473,479
Apr 1, 2026	10.65	10.77	10.60	10.69	10.69	0.66%	603,384
Mar 31, 2026	10.24	10.70	10.16	10.62	10.62	4.94%	1,450,715
Mar 30, 2026	10.20	10.29	9.96	10.12	10.12	-1.17%	1,603,585
Mar 27, 2026	10.00	10.36	10.00	10.24	10.24	1.59%	1,040,445
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%	454,482
Mar 24, 2026	10.03	10.31	10.01	10.28	10.28	1.78%	430,987
Mar 23, 2026	10.05	10.15	9.90	10.10	10.10	1.81%	772,435
Mar 20, 2026	10.25	10.28	9.90	9.92	9.92	-3.41%	628,607
Mar 19, 2026	10.19	10.32	10.15	10.27	10.27	-1.53%	428,579
Mar 18, 2026	10.60	10.60	10.37	10.43	10.43	-2.34%	395,216
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%	700,542
Mar 13, 2026	10.74	10.76	10.10	10.32	10.32	-2.82%	1,037,081
Mar 12, 2026	10.54	10.97	10.50	10.62	10.62	-0.19%	1,203,691
Mar 11, 2026	10.42	10.66	10.23	10.64	10.64	1.92%	1,269,175
Mar 10, 2026	10.05	10.55	10.03	10.44	10.44	4.92%	958,372