XPLR Infrastructure, LP (XIFR)
NYSE: XIFR · Real-Time Price · USD
8.75
-0.22 (-2.45%)
At close: Apr 15, 2025, 4:00 PM
8.61
-0.14 (-1.57%)
Pre-market: Apr 16, 2025, 4:09 AM EDT
XPLR Infrastructure, LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |