XPLR Infrastructure, LP (XIFR)
NYSE: XIFR · Real-Time Price · USD
10.19
+0.29 (2.93%)
Aug 22, 2025, 4:00 PM - Market closed
XPLR Infrastructure, LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.01 | 10.26 | 9.92 | 10.19 | 10.19 | 2.93% | 1,698,243 |
| 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 |
| Jul 17, 2025 | 8.92 | 9.09 | 8.88 | 8.95 | 8.95 | 0.56% | 772,334 |
| Jul 16, 2025 | 9.11 | 9.20 | 8.87 | 8.90 | 8.90 | -2.31% | 624,329 |
| Jul 15, 2025 | 9.15 | 9.37 | 9.09 | 9.11 | 9.11 | 1.00% | 786,679 |
| Jul 14, 2025 | 9.32 | 9.41 | 9.00 | 9.02 | 9.02 | -4.14% | 891,434 |
| Jul 11, 2025 | 9.23 | 9.46 | 9.15 | 9.41 | 9.41 | -0.11% | 948,691 |
| Jul 10, 2025 | 9.70 | 9.84 | 9.35 | 9.42 | 9.42 | -3.98% | 1,236,630 |
| Jul 9, 2025 | 8.78 | 9.86 | 8.70 | 9.81 | 9.81 | 16.51% | 2,713,522 |
| Jul 8, 2025 | 8.60 | 8.72 | 8.36 | 8.42 | 8.42 | -1.75% | 1,160,699 |
| Jul 7, 2025 | 8.83 | 8.85 | 8.53 | 8.57 | 8.57 | -4.46% | 745,245 |
| Jul 3, 2025 | 8.88 | 9.06 | 8.83 | 8.97 | 8.97 | 2.28% | 467,777 |
| Jul 2, 2025 | 8.51 | 9.00 | 8.49 | 8.77 | 8.77 | 3.30% | 1,343,769 |
| Jul 1, 2025 | 8.24 | 8.68 | 8.10 | 8.49 | 8.49 | 3.54% | 1,226,472 |
| Jun 30, 2025 | 8.22 | 8.33 | 8.03 | 8.20 | 8.20 | -1.56% | 1,163,965 |
| Jun 27, 2025 | 8.40 | 8.45 | 8.23 | 8.33 | 8.33 | -0.83% | 750,864 |
| Jun 26, 2025 | 8.25 | 8.45 | 8.25 | 8.40 | 8.40 | 2.69% | 798,758 |
| Jun 25, 2025 | 8.30 | 8.33 | 8.15 | 8.18 | 8.18 | -1.80% | 633,336 |
| Jun 24, 2025 | 8.14 | 8.44 | 8.10 | 8.33 | 8.33 | 3.09% | 887,227 |
| Jun 23, 2025 | 8.14 | 8.24 | 7.99 | 8.08 | 8.08 | -1.46% | 1,107,241 |
| Jun 20, 2025 | 8.34 | 8.36 | 8.16 | 8.20 | 8.20 | -1.20% | 1,158,880 |
| Jun 18, 2025 | 8.45 | 8.50 | 8.28 | 8.30 | 8.30 | -2.01% | 1,081,711 |
| Jun 17, 2025 | 8.64 | 8.66 | 8.33 | 8.47 | 8.47 | -3.31% | 998,081 |
| Jun 16, 2025 | 8.87 | 8.91 | 8.68 | 8.76 | 8.76 | -0.57% | 835,883 |
| Jun 13, 2025 | 8.74 | 8.83 | 8.59 | 8.81 | 8.81 | -0.34% | 732,340 |
| Jun 12, 2025 | 8.78 | 8.92 | 8.75 | 8.84 | 8.84 | -0.11% | 728,017 |