XPLR Infrastructure, LP (XIFR)
NYSE: XIFR · Real-Time Price · USD
10.11
+0.40 (4.12%)
At close: Sep 26, 2025, 4:00 PM EDT
10.15
+0.04 (0.40%)
After-hours: Sep 26, 2025, 7:58 PM EDT
XPLR Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.71 | 10.21 | 9.68 | 10.11 | 10.11 | 4.12% | 3,376,983 |
| Sep 25, 2025 | 10.04 | 10.04 | 9.69 | 9.71 | 9.71 | -3.48% | 1,354,679 |
| Sep 24, 2025 | 9.83 | 10.33 | 9.83 | 10.06 | 10.06 | 2.44% | 3,353,637 |
| Sep 23, 2025 | 9.80 | 9.94 | 9.74 | 9.82 | 9.82 | 0.51% | 1,246,157 |
| Sep 22, 2025 | 9.80 | 9.87 | 9.73 | 9.77 | 9.77 | -1.11% | 1,099,892 |
| Sep 19, 2025 | 10.09 | 10.09 | 9.84 | 9.88 | 9.88 | -1.98% | 959,257 |
| Sep 18, 2025 | 10.00 | 10.11 | 9.94 | 10.08 | 10.08 | 1.72% | 1,999,507 |
| Sep 17, 2025 | 9.73 | 10.09 | 9.70 | 9.91 | 9.91 | 1.95% | 1,291,142 |
| Sep 16, 2025 | 9.91 | 9.95 | 9.72 | 9.72 | 9.72 | -1.32% | 681,470 |
| Sep 15, 2025 | 10.02 | 10.10 | 9.78 | 9.85 | 9.85 | -2.28% | 848,578 |
| Sep 12, 2025 | 10.05 | 10.18 | 9.98 | 10.08 | 10.08 | -0.20% | 1,010,362 |
| Sep 11, 2025 | 9.77 | 10.12 | 9.77 | 10.10 | 10.10 | 3.27% | 1,898,179 |
| Sep 10, 2025 | 9.92 | 9.93 | 9.73 | 9.78 | 9.78 | -1.21% | 948,453 |
| Sep 9, 2025 | 9.91 | 10.13 | 9.88 | 9.90 | 9.90 | -0.90% | 1,023,685 |
| Sep 8, 2025 | 10.37 | 10.52 | 9.95 | 9.99 | 9.99 | -3.85% | 1,453,731 |
| Sep 5, 2025 | 10.50 | 10.57 | 10.19 | 10.39 | 10.39 | 1.07% | 982,861 |
| Sep 4, 2025 | 10.46 | 10.53 | 10.20 | 10.28 | 10.28 | -0.96% | 992,664 |
| Sep 3, 2025 | 10.38 | 10.54 | 10.28 | 10.38 | 10.38 | - | 1,076,470 |
| Sep 2, 2025 | 10.52 | 10.60 | 10.36 | 10.38 | 10.38 | -2.08% | 2,524,826 |
| Aug 29, 2025 | 10.20 | 10.62 | 10.15 | 10.60 | 10.60 | 3.92% | 1,010,320 |
| Aug 28, 2025 | 10.34 | 10.36 | 10.14 | 10.20 | 10.20 | -0.39% | 719,486 |
| Aug 27, 2025 | 10.10 | 10.29 | 10.10 | 10.24 | 10.24 | 0.99% | 782,927 |
| Aug 26, 2025 | 10.12 | 10.30 | 10.05 | 10.14 | 10.14 | -1.07% | 1,172,058 |
| Aug 25, 2025 | 10.10 | 10.37 | 10.03 | 10.25 | 10.25 | 0.59% | 924,944 |
| Aug 22, 2025 | 10.01 | 10.26 | 9.92 | 10.19 | 10.19 | 2.93% | 2,711,167 |
| Aug 21, 2025 | 10.13 | 10.13 | 9.74 | 9.90 | 9.90 | -2.56% | 1,298,290 |
| Aug 20, 2025 | 10.30 | 10.35 | 10.02 | 10.16 | 10.16 | -0.88% | 2,026,753 |
| Aug 19, 2025 | 10.30 | 10.47 | 10.16 | 10.25 | 10.25 | 1.89% | 2,743,655 |
| Aug 18, 2025 | 9.92 | 10.20 | 9.90 | 10.06 | 10.06 | 1.41% | 1,009,579 |
| Aug 15, 2025 | 9.48 | 10.18 | 9.41 | 9.92 | 9.92 | 5.42% | 1,476,564 |
| Aug 14, 2025 | 9.41 | 9.52 | 9.29 | 9.41 | 9.41 | -1.67% | 682,673 |
| Aug 13, 2025 | 9.47 | 9.60 | 9.31 | 9.57 | 9.57 | -0.73% | 987,639 |
| Aug 12, 2025 | 9.76 | 9.88 | 9.57 | 9.64 | 9.64 | -0.62% | 997,676 |
| Aug 11, 2025 | 9.90 | 9.93 | 9.50 | 9.70 | 9.70 | -2.02% | 1,006,460 |
| Aug 8, 2025 | 9.64 | 10.40 | 9.21 | 9.90 | 9.90 | 11.24% | 2,623,112 |
| Aug 7, 2025 | 9.07 | 9.22 | 8.87 | 8.90 | 8.90 | -0.78% | 1,047,971 |
| Aug 6, 2025 | 9.02 | 9.10 | 8.96 | 8.97 | 8.97 | -0.99% | 698,291 |
| Aug 5, 2025 | 9.21 | 9.26 | 9.06 | 9.06 | 9.06 | -1.52% | 640,940 |
| Aug 4, 2025 | 9.31 | 9.36 | 9.15 | 9.20 | 9.20 | -0.33% | 599,964 |
| Aug 1, 2025 | 9.42 | 9.48 | 9.16 | 9.23 | 9.23 | -3.15% | 781,773 |
| Jul 31, 2025 | 9.53 | 9.64 | 9.41 | 9.53 | 9.53 | -0.73% | 572,261 |
| Jul 30, 2025 | 9.70 | 9.90 | 9.53 | 9.60 | 9.60 | -1.64% | 867,482 |
| Jul 29, 2025 | 9.55 | 9.98 | 9.53 | 9.76 | 9.76 | 0.10% | 1,033,669 |
| Jul 28, 2025 | 9.57 | 9.79 | 9.42 | 9.75 | 9.75 | 2.42% | 722,344 |
| Jul 25, 2025 | 9.57 | 9.57 | 9.40 | 9.52 | 9.52 | -0.73% | 770,325 |
| Jul 24, 2025 | 9.50 | 9.72 | 9.33 | 9.59 | 9.59 | 0.74% | 1,129,339 |
| Jul 23, 2025 | 9.75 | 9.84 | 9.25 | 9.52 | 9.52 | -1.65% | 1,300,534 |
| Jul 22, 2025 | 9.14 | 9.69 | 9.11 | 9.68 | 9.68 | 5.22% | 1,690,960 |
| Jul 21, 2025 | 8.85 | 9.27 | 8.77 | 9.20 | 9.20 | 4.31% | 1,918,200 |
| Jul 18, 2025 | 8.99 | 9.06 | 8.75 | 8.82 | 8.82 | -1.45% | 781,445 |