XPLR Infrastructure, LP (XIFR)
NYSE: XIFR · Real-Time Price · USD
8.28
-0.12 (-1.43%)
Jun 27, 2025, 1:48 PM - Market open
XPLR Infrastructure, LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.40 | 8.45 | 8.36 | 8.35 | - | -0.60% | 109,545 |
| 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 |
| Jun 11, 2025 | 8.85 | 8.92 | 8.70 | 8.85 | 8.85 | 1.14% | 848,971 |
| Jun 10, 2025 | 8.79 | 8.79 | 8.53 | 8.75 | 8.75 | 0.92% | 1,301,204 |
| Jun 9, 2025 | 8.98 | 9.10 | 8.64 | 8.67 | 8.67 | -2.69% | 1,004,458 |
| Jun 6, 2025 | 8.75 | 8.93 | 8.66 | 8.91 | 8.91 | 2.89% | 1,040,679 |
| Jun 5, 2025 | 8.65 | 8.70 | 8.44 | 8.66 | 8.66 | 1.05% | 1,124,976 |
| Jun 4, 2025 | 8.90 | 8.90 | 8.56 | 8.57 | 8.57 | -3.16% | 658,213 |
| Jun 3, 2025 | 8.62 | 9.04 | 8.50 | 8.85 | 8.85 | 1.72% | 996,636 |
| Jun 2, 2025 | 8.82 | 8.82 | 8.55 | 8.70 | 8.70 | -1.36% | 722,579 |
| May 30, 2025 | 8.74 | 8.94 | 8.64 | 8.82 | 8.82 | 0.46% | 907,860 |
| May 29, 2025 | 8.54 | 8.80 | 8.52 | 8.78 | 8.78 | 3.91% | 1,101,237 |
| May 28, 2025 | 8.52 | 8.55 | 8.40 | 8.45 | 8.45 | -1.86% | 869,143 |
| May 27, 2025 | 8.80 | 8.82 | 8.32 | 8.61 | 8.61 | -0.92% | 1,113,595 |
| May 23, 2025 | 8.33 | 8.72 | 8.33 | 8.69 | 8.69 | 1.88% | 1,273,258 |
| May 22, 2025 | 8.80 | 8.95 | 8.35 | 8.53 | 8.53 | -4.91% | 1,383,863 |
| May 21, 2025 | 9.43 | 9.46 | 8.94 | 8.97 | 8.97 | -6.07% | 1,051,409 |
| May 20, 2025 | 9.58 | 9.70 | 9.49 | 9.55 | 9.55 | -0.21% | 693,049 |
| May 19, 2025 | 9.52 | 9.62 | 9.40 | 9.57 | 9.57 | -1.85% | 1,037,023 |
| May 16, 2025 | 9.62 | 9.81 | 9.62 | 9.75 | 9.75 | 1.67% | 828,175 |
| May 15, 2025 | 9.55 | 9.63 | 9.41 | 9.59 | 9.59 | -0.21% | 788,937 |
| May 14, 2025 | 9.75 | 9.85 | 9.57 | 9.61 | 9.61 | -1.94% | 1,000,527 |
| May 13, 2025 | 9.30 | 9.94 | 9.23 | 9.80 | 9.80 | 6.18% | 2,335,229 |
| May 12, 2025 | 9.20 | 9.38 | 9.04 | 9.23 | 9.23 | 3.01% | 2,759,026 |
| May 9, 2025 | 8.32 | 8.99 | 8.24 | 8.96 | 8.96 | 3.82% | 1,467,359 |
| May 8, 2025 | 8.60 | 8.86 | 8.55 | 8.63 | 8.63 | 1.53% | 1,416,265 |
| May 7, 2025 | 8.12 | 8.57 | 8.03 | 8.50 | 8.50 | 4.17% | 1,165,091 |
| May 6, 2025 | 8.07 | 8.30 | 8.01 | 8.16 | 8.16 | 0.62% | 680,936 |
| 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 |