XPLR Infrastructure, LP (XIFR)
NYSE: XIFR · Real-Time Price · USD
9.57
-0.02 (-0.21%)
At close: Oct 29, 2026, 4:00 PM EDT
9.50
-0.07 (-0.73%)
Pre-market: Oct 30, 2026, 5:53 AM EDT
XPLR Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 9.60 | 9.65 | 9.48 | 9.57 | 9.57 | -0.21% | 788,953 |
| Oct 28, 2026 | 9.67 | 9.67 | 9.47 | 9.59 | 9.59 | -0.62% | 1,506,752 |
| Oct 27, 2026 | 9.55 | 9.67 | 9.53 | 9.65 | 9.65 | 2.01% | 954,907 |
| Oct 26, 2026 | 9.55 | 9.66 | 9.45 | 9.46 | 9.46 | -0.11% | 998,445 |
| Oct 23, 2026 | 9.62 | 9.70 | 9.43 | 9.47 | 9.47 | -3.76% | 1,593,572 |
| Oct 22, 2026 | 9.83 | 9.88 | 9.68 | 9.84 | 9.84 | -0.51% | 1,246,209 |
| Oct 21, 2026 | 9.84 | 9.91 | 9.81 | 9.89 | 9.89 | 1.75% | 1,013,208 |
| Oct 20, 2026 | 9.78 | 9.95 | 9.70 | 9.72 | 9.72 | -0.41% | 1,727,815 |
| Oct 19, 2026 | 9.92 | 9.93 | 9.66 | 9.76 | 9.76 | -1.81% | 1,493,444 |
| Oct 16, 2026 | 9.86 | 9.97 | 9.76 | 9.94 | 9.94 | 1.22% | 1,980,247 |
| Oct 15, 2026 | 9.94 | 9.96 | 9.77 | 9.82 | 9.82 | -0.71% | 1,311,359 |
| Oct 14, 2026 | 10.14 | 10.16 | 9.72 | 9.89 | 9.89 | -3.51% | 2,489,420 |
| Oct 13, 2026 | 10.33 | 10.39 | 10.17 | 10.25 | 10.25 | -0.58% | 971,050 |
| Oct 12, 2026 | 10.37 | 10.43 | 10.26 | 10.31 | 10.31 | -0.58% | 595,493 |
| Oct 9, 2026 | 10.41 | 10.57 | 10.33 | 10.37 | 10.37 | 0.29% | 1,132,440 |
| Oct 8, 2026 | 10.31 | 10.43 | 10.23 | 10.34 | 10.34 | -0.19% | 1,135,582 |
| Oct 7, 2026 | 10.25 | 10.41 | 10.14 | 10.36 | 10.36 | -0.19% | 1,213,671 |
| Oct 6, 2026 | 10.34 | 10.50 | 10.29 | 10.38 | 10.38 | 1.86% | 1,350,197 |
| Oct 5, 2026 | 10.45 | 10.48 | 10.13 | 10.19 | 10.19 | -1.92% | 1,603,945 |
| Oct 2, 2026 | 10.55 | 10.64 | 10.35 | 10.39 | 10.39 | -0.38% | 1,028,848 |
| Oct 1, 2026 | 10.45 | 10.45 | 10.20 | 10.43 | 10.43 | -0.38% | 921,504 |
| Sep 30, 2026 | 10.47 | 10.54 | 10.40 | 10.47 | 10.47 | 0.29% | 655,834 |
| Sep 29, 2026 | 10.38 | 10.46 | 10.21 | 10.44 | 10.44 | 0.77% | 609,727 |
| Sep 28, 2026 | 10.49 | 10.53 | 10.24 | 10.36 | 10.36 | -1.80% | 1,252,303 |
| Sep 25, 2026 | 10.50 | 10.63 | 10.45 | 10.55 | 10.55 | 0.76% | 690,226 |
| Sep 24, 2026 | 10.61 | 10.64 | 10.30 | 10.47 | 10.47 | -1.87% | 1,579,107 |
| Sep 23, 2026 | 10.78 | 10.78 | 10.61 | 10.67 | 10.67 | -1.39% | 709,397 |
| Sep 22, 2026 | 10.83 | 10.93 | 10.77 | 10.82 | 10.82 | -0.18% | 1,088,555 |
| Sep 21, 2026 | 11.02 | 11.10 | 10.79 | 10.84 | 10.84 | -0.91% | 1,027,158 |
| Sep 18, 2026 | 11.17 | 11.24 | 10.92 | 10.94 | 10.94 | -2.93% | 840,452 |
| Sep 17, 2026 | 11.29 | 11.35 | 11.13 | 11.27 | 11.27 | 1.90% | 813,727 |
| Sep 16, 2026 | 11.06 | 11.13 | 10.98 | 11.06 | 11.06 | 0.18% | 612,016 |
| Sep 15, 2026 | 11.18 | 11.23 | 11.03 | 11.04 | 11.04 | -1.43% | 588,466 |
| Sep 14, 2026 | 11.29 | 11.37 | 11.17 | 11.20 | 11.20 | -1.75% | 563,762 |
| Sep 11, 2026 | 11.59 | 11.67 | 11.40 | 11.40 | 11.40 | -0.70% | 470,758 |
| Sep 10, 2026 | 11.60 | 11.66 | 11.40 | 11.48 | 11.48 | -2.05% | 499,481 |
| Sep 9, 2026 | 12.24 | 12.29 | 11.71 | 11.72 | 11.72 | -4.33% | 507,317 |
| Sep 8, 2026 | 12.10 | 12.43 | 11.98 | 12.25 | 12.25 | 0.91% | 902,428 |
| Sep 4, 2026 | 11.93 | 12.18 | 11.87 | 12.14 | 12.14 | 1.08% | 425,008 |
| Sep 3, 2026 | 12.07 | 12.10 | 11.85 | 12.01 | 12.01 | 0.92% | 482,104 |
| Sep 2, 2026 | 11.72 | 11.96 | 11.62 | 11.90 | 11.90 | 1.45% | 552,239 |
| Sep 1, 2026 | 11.88 | 12.00 | 11.63 | 11.73 | 11.73 | -2.25% | 929,913 |
| Aug 31, 2026 | 11.63 | 12.02 | 11.55 | 12.00 | 12.00 | 2.39% | 1,200,868 |
| Aug 28, 2026 | 11.82 | 12.06 | 11.68 | 11.72 | 11.72 | -0.59% | 763,625 |
| Aug 27, 2026 | 11.65 | 11.90 | 11.50 | 11.79 | 11.79 | 0.86% | 756,475 |
| Aug 26, 2026 | 11.68 | 11.78 | 11.59 | 11.69 | 11.69 | 0.26% | 684,446 |
| Aug 25, 2026 | 11.35 | 11.79 | 11.30 | 11.66 | 11.66 | 3.28% | 819,480 |
| Aug 24, 2026 | 11.20 | 11.39 | 10.97 | 11.29 | 11.29 | 1.26% | 1,288,307 |
| Aug 21, 2026 | 11.42 | 11.42 | 11.11 | 11.15 | 11.15 | -1.68% | 788,307 |
| Aug 20, 2026 | 11.58 | 11.63 | 11.26 | 11.34 | 11.34 | -2.07% | 495,980 |