Skip to main content
XPLR Infrastructure, LP (XIFR)
NYSE: XIFR · Real-Time Price · USD
8.92
-0.09 (-1.00%)
At close: Dec 5, 2025, 4:00 PM EST
8.91
-0.01 (-0.11%)
After-hours: Dec 5, 2025, 7:35 PM EST

XPLR Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.019.108.918.928.92-1.00%1,068,897
Dec 4, 20258.989.128.919.019.01-925,656
Dec 3, 20259.049.078.909.019.01-0.22%1,289,590
Dec 2, 20259.219.219.039.039.03-1.31%1,168,824
Dec 1, 20259.299.329.159.159.15-3.99%1,739,689
Nov 28, 20259.359.569.359.539.531.93%461,523
Nov 26, 20259.139.419.099.359.351.85%1,839,515
Nov 25, 20259.229.239.029.189.18-1.08%1,241,790
Nov 24, 20258.979.308.889.289.282.77%1,101,615
Nov 21, 20258.969.108.799.039.031.23%1,550,361
Nov 20, 20259.219.368.918.928.92-2.41%1,220,030
Nov 19, 20259.159.329.119.149.14-1.19%1,153,928
Nov 18, 20259.409.419.199.259.25-1.28%744,029
Nov 17, 20259.399.579.329.379.37-0.21%741,285
Nov 14, 20259.159.449.139.399.391.51%964,336
Nov 13, 20259.489.489.179.259.25-2.63%1,081,211
Nov 12, 20259.759.759.499.509.50-2.16%738,217
Nov 11, 20259.829.869.629.719.71-0.61%928,948
Nov 10, 20259.379.779.359.779.774.60%2,285,257
Nov 7, 20259.359.359.069.349.34-0.95%1,701,931
Nov 6, 20259.019.449.019.439.434.20%1,983,675
Nov 5, 20259.009.338.689.059.05-5.24%5,606,186
Nov 4, 20259.679.839.509.559.55-2.65%1,325,374
Nov 3, 20259.779.949.629.819.81-0.51%1,289,861
Oct 31, 20259.759.919.689.869.860.61%1,393,276
Oct 30, 20259.8010.009.779.809.80-1.01%1,150,495
Oct 29, 202510.0210.149.899.909.90-1.20%2,735,623
Oct 28, 202510.2510.2510.0010.0210.02-2.24%1,041,653
Oct 27, 202510.3010.3010.0410.2510.250.20%896,579
Oct 24, 202510.3110.4010.1710.2310.231.29%998,777
Oct 23, 202510.1210.1610.0310.1010.100.40%672,011
Oct 22, 202510.2710.279.9510.0610.06-2.24%1,509,049
Oct 21, 202510.3310.3310.1810.2910.290.29%1,228,562
Oct 20, 202510.3010.4410.2410.2610.260.39%5,593,775
Oct 17, 202510.1710.3410.0910.2210.22-1.06%999,383
Oct 16, 202511.0111.0110.2010.3310.33-4.17%1,272,616
Oct 15, 202510.4211.1510.4010.7810.784.15%2,360,645
Oct 14, 202510.2710.5110.2610.3510.350.10%1,694,198
Oct 13, 202510.3610.4710.3110.3410.341.17%965,466
Oct 10, 202510.7110.8110.1010.2210.22-4.75%1,631,854
Oct 9, 202511.1611.2810.7210.7310.73-3.33%1,159,432
Oct 8, 202510.9911.1110.9211.1011.101.83%1,473,354
Oct 7, 202511.1311.1610.8610.9010.90-1.62%1,589,322
Oct 6, 202510.9411.4310.8911.0811.081.28%2,437,172
Oct 3, 202511.0511.1010.8810.9410.94-0.36%1,487,875
Oct 2, 202510.8011.2210.7510.9810.981.67%2,090,133
Oct 1, 202510.1010.9810.1010.8010.806.19%4,472,498
Sep 30, 202510.3010.4510.0410.1710.17-1.26%5,497,835
Sep 29, 202510.2510.6810.1810.3010.301.88%8,109,593
Sep 26, 20259.7110.219.6810.1110.114.12%4,777,283
Sep 25, 202510.0410.049.699.719.71-3.48%1,354,679
Sep 24, 20259.8310.339.8310.0610.062.44%3,353,637
Sep 23, 20259.809.949.749.829.820.51%1,246,157
Sep 22, 20259.809.879.739.779.77-1.11%1,099,892
Sep 19, 202510.0910.099.849.889.88-1.98%959,257
Sep 18, 202510.0010.119.9410.0810.081.72%1,999,507
Sep 17, 20259.7310.099.709.919.911.95%1,291,142
Sep 16, 20259.919.959.729.729.72-1.32%681,470
Sep 15, 202510.0210.109.789.859.85-2.28%848,578
Sep 12, 202510.0510.189.9810.0810.08-0.20%1,010,362
Sep 11, 20259.7710.129.7710.1010.103.27%1,898,179
Sep 10, 20259.929.939.739.789.78-1.21%948,453
Sep 9, 20259.9110.139.889.909.90-0.90%1,023,685
Sep 8, 202510.3710.529.959.999.99-3.85%1,453,731
Sep 5, 202510.5010.5710.1910.3910.391.07%982,861
Sep 4, 202510.4610.5310.2010.2810.28-0.96%992,664
Sep 3, 202510.3810.5410.2810.3810.38-1,076,622
Sep 2, 202510.5210.6010.3610.3810.38-2.08%2,524,826
Aug 29, 202510.2010.6210.1510.6010.603.92%1,010,320
Aug 28, 202510.3410.3610.1410.2010.20-0.39%719,486
Aug 27, 202510.1010.2910.1010.2410.240.99%782,927
Aug 26, 202510.1210.3010.0510.1410.14-1.07%1,172,058
Aug 25, 202510.1010.3710.0310.2510.250.59%924,944
Aug 22, 202510.0110.269.9210.1910.192.93%2,711,167
Aug 21, 202510.1310.139.749.909.90-2.56%1,298,290
Aug 20, 202510.3010.3510.0210.1610.16-0.88%2,026,753
Aug 19, 202510.3010.4710.1610.2510.251.89%2,743,655
Aug 18, 20259.9210.209.9010.0610.061.41%1,009,579
Aug 15, 20259.4810.189.419.929.925.42%1,476,564
Aug 14, 20259.419.529.299.419.41-1.67%682,673
Aug 13, 20259.479.609.319.579.57-0.73%987,639
Aug 12, 20259.769.889.579.649.64-0.62%997,676
Aug 11, 20259.909.939.509.709.70-2.02%1,006,460
Aug 8, 20259.6410.409.219.909.9011.24%2,623,112
Aug 7, 20259.079.228.878.908.90-0.78%1,047,971
Aug 6, 20259.029.108.968.978.97-0.99%698,291
Aug 5, 20259.219.269.069.069.06-1.52%640,940
Aug 4, 20259.319.369.159.209.20-0.33%599,964
Aug 1, 20259.429.489.169.239.23-3.15%781,773
Jul 31, 20259.539.649.419.539.53-0.73%572,261
Jul 30, 20259.709.909.539.609.60-1.64%867,482
Jul 29, 20259.559.989.539.769.760.10%1,033,669
Jul 28, 20259.579.799.429.759.752.42%722,344
Jul 25, 20259.579.579.409.529.52-0.73%770,325
Jul 24, 20259.509.729.339.599.590.74%1,129,339
Jul 23, 20259.759.849.259.529.52-1.65%1,300,534
Jul 22, 20259.149.699.119.689.685.22%1,690,960
Jul 21, 20258.859.278.779.209.204.31%1,918,200
Jul 18, 20258.999.068.758.828.82-1.45%781,445
Jul 17, 20258.929.098.888.958.950.56%772,334