XPLR Infrastructure, LP (XIFR)
NYSE: XIFR · Real-Time Price · USD
8.99
-0.03 (-0.33%)
Mar 11, 2025, 4:00 PM EST - Market closed
XPLR Infrastructure, LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 9.07 | 9.13 | 8.57 | 8.99 | 8.99 | -0.33% | 3,103,739 |
| Mar 10, 2025 | 8.75 | 9.11 | 8.66 | 9.02 | 9.02 | 2.97% | 2,856,424 |
| Mar 7, 2025 | 8.52 | 8.95 | 8.52 | 8.76 | 8.76 | 3.18% | 1,838,510 |
| Mar 6, 2025 | 8.33 | 8.59 | 8.16 | 8.49 | 8.49 | 0.24% | 1,908,366 |
| Mar 5, 2025 | 8.55 | 8.61 | 8.27 | 8.47 | 8.47 | -1.28% | 1,893,139 |
| Mar 4, 2025 | 8.46 | 8.78 | 8.34 | 8.58 | 8.58 | -0.12% | 1,848,476 |
| Mar 3, 2025 | 9.02 | 9.15 | 8.58 | 8.59 | 8.59 | -4.98% | 2,029,203 |
| Feb 28, 2025 | 8.81 | 9.08 | 8.76 | 9.04 | 9.04 | 2.26% | 4,254,324 |
| Feb 27, 2025 | 9.02 | 9.07 | 8.73 | 8.84 | 8.84 | -2.96% | 2,446,523 |
| Feb 26, 2025 | 9.40 | 9.49 | 9.04 | 9.11 | 9.11 | -2.57% | 3,251,760 |
| Feb 25, 2025 | 9.19 | 9.43 | 9.12 | 9.35 | 9.35 | 2.07% | 1,571,427 |
| Feb 24, 2025 | 9.37 | 9.48 | 9.12 | 9.16 | 9.16 | -1.61% | 2,142,282 |
| Feb 21, 2025 | 9.43 | 9.61 | 9.30 | 9.31 | 9.31 | -0.43% | 1,363,070 |
| Feb 20, 2025 | 9.11 | 9.50 | 9.10 | 9.35 | 9.35 | 4.24% | 2,222,277 |
| Feb 19, 2025 | 8.50 | 9.23 | 8.48 | 8.97 | 8.97 | 5.41% | 2,564,282 |
| Feb 18, 2025 | 8.34 | 8.71 | 8.30 | 8.51 | 8.51 | 0.35% | 3,148,467 |
| Feb 14, 2025 | 8.66 | 8.85 | 8.38 | 8.48 | 8.48 | -1.97% | 2,919,678 |
| Feb 13, 2025 | 8.60 | 8.87 | 8.56 | 8.65 | 8.65 | 1.65% | 3,533,124 |
| Feb 12, 2025 | 8.37 | 8.64 | 8.20 | 8.51 | 8.51 | -0.47% | 3,753,458 |
| Feb 11, 2025 | 8.33 | 8.55 | 7.97 | 8.55 | 8.55 | 2.03% | 4,171,693 |
| Feb 10, 2025 | 8.45 | 8.70 | 8.29 | 8.38 | 8.38 | -0.95% | 3,681,921 |
| Feb 7, 2025 | 8.78 | 8.88 | 8.42 | 8.46 | 8.46 | -4.41% | 3,961,330 |
| Feb 6, 2025 | 9.25 | 9.45 | 8.81 | 8.85 | 8.85 | -4.74% | 5,838,781 |
| Feb 5, 2025 | 9.42 | 9.78 | 9.22 | 9.29 | 9.29 | -3.33% | 4,135,291 |
| Feb 4, 2025 | 9.68 | 9.80 | 9.37 | 9.61 | 9.61 | -2.14% | 4,544,178 |
| Feb 3, 2025 | 10.23 | 10.24 | 9.38 | 9.82 | 9.82 | -6.83% | 4,094,916 |
| Jan 31, 2025 | 10.40 | 10.87 | 10.11 | 10.54 | 10.54 | 0.96% | 4,909,302 |
| Jan 30, 2025 | 10.45 | 10.75 | 9.98 | 10.44 | 10.44 | -0.48% | 14,499,924 |
| Jan 29, 2025 | 11.48 | 11.56 | 10.32 | 10.49 | 10.49 | -11.33% | 14,803,395 |
| Jan 28, 2025 | 11.93 | 12.65 | 10.69 | 11.83 | 11.83 | -25.13% | 21,897,900 |
| Jan 27, 2025 | 15.75 | 17.05 | 15.25 | 15.80 | 15.80 | 0.64% | 4,188,366 |
| Jan 24, 2025 | 16.55 | 17.08 | 15.61 | 15.70 | 15.70 | -6.77% | 3,979,956 |
| Jan 23, 2025 | 15.90 | 16.87 | 15.58 | 16.84 | 16.84 | 5.71% | 3,323,615 |
| Jan 22, 2025 | 16.70 | 16.72 | 15.90 | 15.93 | 15.93 | -4.90% | 5,992,393 |
| Jan 21, 2025 | 17.05 | 17.16 | 16.74 | 16.75 | 16.75 | -1.76% | 1,822,771 |
| Jan 17, 2025 | 16.99 | 17.30 | 16.93 | 17.05 | 17.05 | 0.83% | 1,036,739 |
| Jan 16, 2025 | 16.50 | 17.24 | 16.25 | 16.91 | 16.91 | 0.83% | 1,358,473 |
| Jan 15, 2025 | 17.21 | 17.37 | 16.68 | 16.77 | 16.77 | -0.12% | 1,596,278 |
| Jan 14, 2025 | 17.54 | 17.73 | 16.77 | 16.79 | 16.79 | -3.17% | 1,640,707 |
| Jan 13, 2025 | 17.50 | 17.53 | 16.66 | 17.34 | 17.34 | -3.99% | 2,202,817 |
| Jan 10, 2025 | 18.22 | 18.25 | 17.77 | 18.06 | 18.06 | -1.10% | 954,121 |
| Jan 8, 2025 | 18.60 | 18.67 | 17.99 | 18.26 | 18.26 | -3.23% | 1,078,043 |
| Jan 7, 2025 | 18.91 | 19.28 | 18.63 | 18.87 | 18.87 | 0.80% | 1,078,813 |
| Jan 6, 2025 | 18.94 | 18.99 | 18.55 | 18.72 | 18.72 | 0.11% | 1,199,062 |
| Jan 3, 2025 | 18.40 | 18.90 | 18.38 | 18.70 | 18.70 | 2.86% | 1,481,391 |
| Jan 2, 2025 | 18.02 | 18.46 | 17.73 | 18.18 | 18.18 | 2.13% | 944,042 |
| Dec 31, 2024 | 17.70 | 18.09 | 17.52 | 17.80 | 17.80 | 1.19% | 1,719,416 |
| Dec 30, 2024 | 17.18 | 17.62 | 16.78 | 17.59 | 17.59 | 1.21% | 2,092,717 |
| Dec 27, 2024 | 17.59 | 17.62 | 17.20 | 17.38 | 17.38 | -1.70% | 1,001,351 |
| Dec 26, 2024 | 17.68 | 18.08 | 17.53 | 17.68 | 17.68 | -0.56% | 1,593,313 |