XPLR Infrastructure, LP (XIFR)

NYSE: XIFR · Real-Time Price · USD

10.94

-0.33 (-2.93%)

At close: Sep 18, 2026, 4:00 PM EDT

10.91

-0.03 (-0.27%)

After-hours: Sep 18, 2026, 7:59 PM EDT

XPLR Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	11.61	11.68	11.47	11.58	11.58	1.31%	453,578
Aug 18, 2026	11.63	11.69	11.42	11.43	11.43	-1.55%	857,816
Aug 17, 2026	11.76	11.83	11.51	11.61	11.61	-1.19%	449,204
Aug 14, 2026	11.65	11.77	11.55	11.75	11.75	1.29%	574,777
Aug 13, 2026	11.47	11.71	11.41	11.60	11.60	1.05%	678,504
Aug 12, 2026	11.55	11.55	11.42	11.48	11.48	0.26%	572,093
Aug 11, 2026	11.46	11.60	11.41	11.45	11.45	0.62%	602,296
Aug 10, 2026	11.31	11.48	11.30	11.38	11.38	-0.52%	656,968
Aug 7, 2026	11.45	11.59	11.38	11.44	11.44	0.26%	540,486
Aug 6, 2026	11.58	11.67	11.37	11.41	11.41	-1.21%	686,470
Aug 5, 2026	11.97	11.97	11.49	11.55	11.55	-2.04%	856,262
Aug 4, 2026	12.00	12.00	11.65	11.79	11.79	-0.76%	969,849
Aug 3, 2026	11.89	12.02	11.69	11.88	11.88	-0.17%	1,124,509
Jul 31, 2026	11.90	12.07	11.76	11.90	11.90	0.34%	1,119,414
Jul 30, 2026	11.30	11.91	11.22	11.86	11.86	7.04%	1,114,848
Jul 29, 2026	12.02	12.16	10.98	11.08	11.08	-6.26%	2,707,050
Jul 28, 2026	11.95	12.38	11.38	11.82	11.82	-6.26%	3,411,055
Jul 27, 2026	12.54	12.72	12.37	12.61	12.61	0.56%	995,831
Jul 24, 2026	12.63	12.71	12.50	12.54	12.54	0.24%	841,586
Jul 23, 2026	12.76	12.77	12.49	12.51	12.51	-2.87%	695,969
Jul 22, 2026	12.41	12.91	12.34	12.88	12.88	5.14%	1,223,894
Jul 21, 2026	12.11	12.33	11.89	12.25	12.25	1.16%	880,688
Jul 20, 2026	12.06	12.23	12.03	12.11	12.11	0.75%	650,010
Jul 17, 2026	12.21	12.21	11.95	12.02	12.02	-1.31%	780,124
Jul 16, 2026	12.49	12.49	12.02	12.18	12.18	-2.79%	821,359
Jul 15, 2026	12.49	12.74	12.44	12.53	12.53	1.54%	922,646
Jul 14, 2026	12.34	12.50	12.30	12.34	12.34	1.73%	752,717
Jul 13, 2026	12.09	12.32	11.85	12.13	12.13	-0.16%	891,443
Jul 10, 2026	12.36	12.46	12.14	12.15	12.15	-2.02%	860,731