XPLR Infrastructure, LP (XIFR)
NYSE: XIFR · Real-Time Price · USD
8.22
+0.11 (1.36%)
May 6, 2025, 11:23 AM EDT - Market open
XPLR Infrastructure, LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 8.02 | 8.16 | 8.02 | 8.19 | - | 0.99% | 129,026 |
| May 5, 2025 | 8.21 | 8.21 | 8.02 | 8.11 | 8.11 | -1.70% | 940,251 |
| May 2, 2025 | 8.34 | 8.38 | 8.19 | 8.25 | 8.25 | 0.24% | 911,600 |
| May 1, 2025 | 8.45 | 8.52 | 8.20 | 8.23 | 8.23 | -0.12% | 926,799 |
| Apr 30, 2025 | 8.33 | 8.39 | 8.01 | 8.24 | 8.24 | -3.51% | 1,448,128 |
| Apr 29, 2025 | 8.57 | 8.57 | 8.39 | 8.54 | 8.54 | 0.83% | 957,625 |
| Apr 28, 2025 | 8.47 | 8.52 | 8.25 | 8.47 | 8.47 | 0.12% | 1,227,188 |
| Apr 25, 2025 | 8.53 | 8.59 | 8.34 | 8.46 | 8.46 | -1.51% | 738,588 |
| Apr 24, 2025 | 8.67 | 8.72 | 8.46 | 8.59 | 8.59 | 1.18% | 974,223 |
| Apr 23, 2025 | 8.67 | 8.84 | 8.37 | 8.49 | 8.49 | 0.47% | 1,062,487 |
| Apr 22, 2025 | 8.14 | 8.53 | 8.13 | 8.45 | 8.45 | 5.10% | 1,147,069 |
| Apr 21, 2025 | 8.71 | 8.75 | 7.92 | 8.04 | 8.04 | -9.15% | 2,319,084 |
| Apr 17, 2025 | 8.71 | 8.88 | 8.66 | 8.85 | 8.85 | 1.72% | 1,190,952 |
| Apr 16, 2025 | 8.75 | 8.95 | 8.55 | 8.70 | 8.70 | -0.57% | 880,643 |
| Apr 15, 2025 | 8.96 | 9.09 | 8.72 | 8.75 | 8.75 | -2.45% | 1,133,183 |
| Apr 14, 2025 | 8.93 | 9.03 | 8.78 | 8.97 | 8.97 | 2.51% | 2,056,626 |
| Apr 11, 2025 | 8.31 | 8.79 | 7.97 | 8.75 | 8.75 | 6.19% | 1,948,687 |
| Apr 10, 2025 | 8.42 | 8.47 | 8.01 | 8.24 | 8.24 | -4.19% | 1,277,795 |
| Apr 9, 2025 | 7.84 | 8.75 | 7.53 | 8.60 | 8.60 | 8.04% | 4,285,368 |
| Apr 8, 2025 | 8.47 | 8.47 | 7.88 | 7.96 | 7.96 | -4.33% | 5,494,136 |
| Apr 7, 2025 | 8.00 | 8.50 | 7.72 | 8.32 | 8.32 | -1.42% | 3,959,064 |
| Apr 4, 2025 | 8.96 | 9.02 | 8.27 | 8.44 | 8.44 | -8.76% | 3,390,189 |
| Apr 3, 2025 | 9.00 | 9.38 | 8.98 | 9.25 | 9.25 | -0.54% | 1,986,299 |
| Apr 2, 2025 | 9.18 | 9.39 | 9.18 | 9.30 | 9.30 | -0.32% | 1,297,087 |
| Apr 1, 2025 | 9.37 | 9.50 | 9.18 | 9.33 | 9.33 | -1.79% | 1,582,946 |
| Mar 31, 2025 | 9.25 | 9.59 | 9.08 | 9.50 | 9.50 | 0.74% | 1,423,004 |
| Mar 28, 2025 | 9.71 | 9.71 | 9.37 | 9.43 | 9.43 | -2.98% | 1,407,233 |
| Mar 27, 2025 | 9.57 | 9.76 | 9.50 | 9.72 | 9.72 | 1.99% | 1,662,802 |
| Mar 26, 2025 | 9.75 | 9.91 | 9.39 | 9.53 | 9.53 | -2.95% | 1,493,462 |
| Mar 25, 2025 | 9.40 | 9.91 | 9.38 | 9.82 | 9.82 | 4.69% | 2,260,126 |
| Mar 24, 2025 | 9.40 | 9.64 | 9.34 | 9.38 | 9.38 | -0.32% | 1,475,018 |
| Mar 21, 2025 | 9.45 | 9.54 | 9.38 | 9.41 | 9.41 | -1.57% | 1,324,704 |
| Mar 20, 2025 | 9.07 | 9.58 | 9.07 | 9.56 | 9.56 | 5.52% | 1,782,750 |
| Mar 19, 2025 | 8.82 | 9.18 | 8.77 | 9.06 | 9.06 | 2.84% | 6,275,534 |
| Mar 18, 2025 | 8.90 | 8.90 | 8.70 | 8.81 | 8.81 | -1.56% | 1,091,820 |
| Mar 17, 2025 | 8.76 | 9.04 | 8.64 | 8.95 | 8.95 | 2.05% | 1,637,260 |
| Mar 14, 2025 | 8.72 | 8.85 | 8.65 | 8.77 | 8.77 | 1.50% | 1,278,312 |
| Mar 13, 2025 | 8.72 | 8.90 | 8.40 | 8.64 | 8.64 | -0.80% | 1,957,525 |
| Mar 12, 2025 | 8.87 | 8.98 | 8.68 | 8.71 | 8.71 | -3.11% | 1,471,227 |
| 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 |