XPLR Infrastructure, LP (XIFR)
NYSE: XIFR · Real-Time Price · USD
9.53
+0.18 (1.93%)
Nov 28, 2025, 1:00 PM EST - Market closed
XPLR Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.35 | 9.56 | 9.35 | 9.53 | 9.53 | 1.93% | 461,523 |
| Nov 26, 2025 | 9.13 | 9.41 | 9.09 | 9.35 | 9.35 | 1.85% | 1,839,515 |
| Nov 25, 2025 | 9.22 | 9.23 | 9.02 | 9.18 | 9.18 | -1.08% | 1,241,790 |
| Nov 24, 2025 | 8.97 | 9.30 | 8.88 | 9.28 | 9.28 | 2.77% | 1,101,615 |
| Nov 21, 2025 | 8.96 | 9.10 | 8.79 | 9.03 | 9.03 | 1.23% | 1,550,361 |
| Nov 20, 2025 | 9.21 | 9.36 | 8.91 | 8.92 | 8.92 | -2.41% | 1,220,030 |
| Nov 19, 2025 | 9.15 | 9.32 | 9.11 | 9.14 | 9.14 | -1.19% | 1,153,928 |
| Nov 18, 2025 | 9.40 | 9.41 | 9.19 | 9.25 | 9.25 | -1.28% | 744,029 |
| Nov 17, 2025 | 9.39 | 9.57 | 9.32 | 9.37 | 9.37 | -0.21% | 741,285 |
| Nov 14, 2025 | 9.15 | 9.44 | 9.13 | 9.39 | 9.39 | 1.51% | 964,336 |
| Nov 13, 2025 | 9.48 | 9.48 | 9.17 | 9.25 | 9.25 | -2.63% | 1,081,211 |
| Nov 12, 2025 | 9.75 | 9.75 | 9.49 | 9.50 | 9.50 | -2.16% | 738,217 |
| Nov 11, 2025 | 9.82 | 9.86 | 9.62 | 9.71 | 9.71 | -0.61% | 928,948 |
| Nov 10, 2025 | 9.37 | 9.77 | 9.35 | 9.77 | 9.77 | 4.60% | 2,285,257 |
| Nov 7, 2025 | 9.35 | 9.35 | 9.06 | 9.34 | 9.34 | -0.95% | 1,701,931 |
| Nov 6, 2025 | 9.01 | 9.44 | 9.01 | 9.43 | 9.43 | 4.20% | 1,983,675 |
| Nov 5, 2025 | 9.00 | 9.33 | 8.68 | 9.05 | 9.05 | -5.24% | 5,606,186 |
| Nov 4, 2025 | 9.67 | 9.83 | 9.50 | 9.55 | 9.55 | -2.65% | 1,325,374 |
| Nov 3, 2025 | 9.77 | 9.94 | 9.62 | 9.81 | 9.81 | -0.51% | 1,289,861 |
| Oct 31, 2025 | 9.75 | 9.91 | 9.68 | 9.86 | 9.86 | 0.61% | 1,393,276 |
| Oct 30, 2025 | 9.80 | 10.00 | 9.77 | 9.80 | 9.80 | -1.01% | 1,150,495 |
| Oct 29, 2025 | 10.02 | 10.14 | 9.89 | 9.90 | 9.90 | -1.20% | 2,735,623 |
| Oct 28, 2025 | 10.25 | 10.25 | 10.00 | 10.02 | 10.02 | -2.24% | 1,041,653 |
| Oct 27, 2025 | 10.30 | 10.30 | 10.04 | 10.25 | 10.25 | 0.20% | 896,579 |
| Oct 24, 2025 | 10.31 | 10.40 | 10.17 | 10.23 | 10.23 | 1.29% | 998,777 |
| Oct 23, 2025 | 10.12 | 10.16 | 10.03 | 10.10 | 10.10 | 0.40% | 672,011 |
| Oct 22, 2025 | 10.27 | 10.27 | 9.95 | 10.06 | 10.06 | -2.24% | 1,509,049 |
| Oct 21, 2025 | 10.33 | 10.33 | 10.18 | 10.29 | 10.29 | 0.29% | 1,228,562 |
| Oct 20, 2025 | 10.30 | 10.44 | 10.24 | 10.26 | 10.26 | 0.39% | 5,593,775 |
| Oct 17, 2025 | 10.17 | 10.34 | 10.09 | 10.22 | 10.22 | -1.06% | 999,383 |
| Oct 16, 2025 | 11.01 | 11.01 | 10.20 | 10.33 | 10.33 | -4.17% | 1,272,616 |
| Oct 15, 2025 | 10.42 | 11.15 | 10.40 | 10.78 | 10.78 | 4.15% | 2,360,645 |
| Oct 14, 2025 | 10.27 | 10.51 | 10.26 | 10.35 | 10.35 | 0.10% | 1,694,198 |
| Oct 13, 2025 | 10.36 | 10.47 | 10.31 | 10.34 | 10.34 | 1.17% | 965,466 |
| Oct 10, 2025 | 10.71 | 10.81 | 10.10 | 10.22 | 10.22 | -4.75% | 1,631,854 |
| Oct 9, 2025 | 11.16 | 11.28 | 10.72 | 10.73 | 10.73 | -3.33% | 1,159,432 |
| Oct 8, 2025 | 10.99 | 11.11 | 10.92 | 11.10 | 11.10 | 1.83% | 1,473,354 |
| Oct 7, 2025 | 11.13 | 11.16 | 10.86 | 10.90 | 10.90 | -1.62% | 1,589,322 |
| Oct 6, 2025 | 10.94 | 11.43 | 10.89 | 11.08 | 11.08 | 1.28% | 2,437,172 |
| Oct 3, 2025 | 11.05 | 11.10 | 10.88 | 10.94 | 10.94 | -0.36% | 1,487,875 |
| Oct 2, 2025 | 10.80 | 11.22 | 10.75 | 10.98 | 10.98 | 1.67% | 2,090,133 |
| Oct 1, 2025 | 10.10 | 10.98 | 10.10 | 10.80 | 10.80 | 6.19% | 4,472,498 |
| Sep 30, 2025 | 10.30 | 10.45 | 10.04 | 10.17 | 10.17 | -1.26% | 5,497,835 |
| Sep 29, 2025 | 10.25 | 10.68 | 10.18 | 10.30 | 10.30 | 1.88% | 8,109,593 |
| Sep 26, 2025 | 9.71 | 10.21 | 9.68 | 10.11 | 10.11 | 4.12% | 4,777,283 |
| 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 |