XPLR Infrastructure, LP (XIFR)
NYSE: XIFR · Real-Time Price · USD
9.95
+0.03 (0.30%)
At close: Mar 9, 2026, 4:00 PM EDT
10.25
+0.30 (3.02%)
After-hours: Mar 9, 2026, 7:30 PM EDT
XPLR Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.77 | 9.95 | 9.61 | 9.95 | 9.95 | 0.30% | 814,180 |
| Mar 6, 2026 | 9.96 | 10.01 | 9.86 | 9.92 | 9.92 | -1.88% | 827,757 |
| Mar 5, 2026 | 10.17 | 10.19 | 10.00 | 10.11 | 10.11 | -1.37% | 642,050 |
| Mar 4, 2026 | 10.27 | 10.33 | 10.16 | 10.25 | 10.25 | 0.79% | 489,840 |
| Mar 3, 2026 | 10.25 | 10.26 | 9.85 | 10.17 | 10.17 | -2.59% | 1,051,506 |
| Mar 2, 2026 | 10.50 | 10.54 | 10.23 | 10.44 | 10.44 | -1.42% | 686,158 |
| Feb 27, 2026 | 10.53 | 10.62 | 10.40 | 10.59 | 10.59 | -0.38% | 917,237 |
| Feb 26, 2026 | 10.60 | 10.65 | 10.35 | 10.63 | 10.63 | 0.47% | 852,046 |
| Feb 25, 2026 | 10.80 | 10.84 | 10.35 | 10.58 | 10.58 | -1.76% | 763,917 |
| Feb 24, 2026 | 10.70 | 10.84 | 10.61 | 10.77 | 10.77 | 1.13% | 914,178 |
| Feb 23, 2026 | 10.64 | 10.74 | 10.57 | 10.65 | 10.65 | 0.28% | 901,986 |
| Feb 20, 2026 | 10.38 | 10.79 | 10.20 | 10.62 | 10.62 | 3.11% | 1,431,502 |
| Feb 19, 2026 | 10.44 | 10.62 | 10.21 | 10.30 | 10.30 | -1.25% | 1,160,254 |
| Feb 18, 2026 | 10.72 | 10.76 | 10.35 | 10.43 | 10.43 | -2.52% | 1,408,302 |
| Feb 17, 2026 | 10.81 | 10.98 | 10.59 | 10.70 | 10.70 | -0.83% | 1,637,859 |
| Feb 13, 2026 | 10.69 | 10.82 | 10.58 | 10.79 | 10.79 | 1.31% | 1,330,485 |
| Feb 12, 2026 | 11.15 | 11.24 | 10.55 | 10.65 | 10.65 | -3.88% | 1,880,544 |
| Feb 11, 2026 | 11.25 | 11.32 | 10.84 | 11.08 | 11.08 | -0.36% | 2,598,947 |
| Feb 10, 2026 | 10.50 | 11.27 | 10.39 | 11.12 | 11.12 | 9.23% | 6,075,768 |
| Feb 9, 2026 | 10.06 | 10.24 | 10.00 | 10.18 | 10.18 | 1.09% | 1,873,712 |
| Feb 6, 2026 | 9.94 | 10.18 | 9.92 | 10.07 | 10.07 | 2.55% | 1,695,072 |
| Feb 5, 2026 | 9.80 | 9.88 | 9.63 | 9.82 | 9.82 | -1.11% | 1,202,210 |
| Feb 4, 2026 | 9.93 | 10.02 | 9.84 | 9.93 | 9.93 | 0.71% | 1,177,304 |
| Feb 3, 2026 | 10.00 | 10.27 | 9.75 | 9.86 | 9.86 | -0.30% | 1,578,403 |
| Feb 2, 2026 | 9.68 | 10.00 | 9.66 | 9.89 | 9.89 | 1.54% | 1,133,684 |
| Jan 30, 2026 | 9.85 | 9.93 | 9.66 | 9.74 | 9.74 | -1.02% | 1,145,512 |
| Jan 29, 2026 | 10.07 | 10.19 | 9.76 | 9.84 | 9.84 | -2.09% | 1,215,893 |
| Jan 28, 2026 | 9.85 | 10.12 | 9.85 | 10.05 | 10.05 | 2.24% | 1,752,622 |
| Jan 27, 2026 | 9.70 | 10.02 | 9.61 | 9.83 | 9.83 | 1.34% | 987,890 |
| Jan 26, 2026 | 9.50 | 9.82 | 9.50 | 9.70 | 9.70 | 0.52% | 1,005,820 |
| Jan 23, 2026 | 9.74 | 9.79 | 9.65 | 9.65 | 9.65 | -0.82% | 1,280,442 |
| Jan 22, 2026 | 9.86 | 9.87 | 9.67 | 9.73 | 9.73 | -0.92% | 1,639,521 |
| Jan 21, 2026 | 9.94 | 10.01 | 9.76 | 9.82 | 9.82 | 0.51% | 1,172,380 |
| Jan 20, 2026 | 9.82 | 9.90 | 9.53 | 9.77 | 9.77 | -2.59% | 2,094,422 |
| Jan 16, 2026 | 10.01 | 10.17 | 9.95 | 10.03 | 10.03 | -0.50% | 1,353,196 |
| Jan 15, 2026 | 10.17 | 10.28 | 10.05 | 10.08 | 10.08 | -0.49% | 1,066,211 |
| Jan 14, 2026 | 10.42 | 10.47 | 10.12 | 10.13 | 10.13 | -2.78% | 1,413,289 |
| Jan 13, 2026 | 10.57 | 10.60 | 10.38 | 10.42 | 10.42 | -0.19% | 1,009,119 |
| Jan 12, 2026 | 10.57 | 10.66 | 10.42 | 10.44 | 10.44 | -0.95% | 1,401,559 |
| Jan 9, 2026 | 10.72 | 10.76 | 10.50 | 10.54 | 10.54 | -0.09% | 1,097,459 |
| Jan 8, 2026 | 10.65 | 10.80 | 10.50 | 10.55 | 10.55 | -1.22% | 1,860,436 |
| Jan 7, 2026 | 11.15 | 11.15 | 10.62 | 10.68 | 10.68 | -4.30% | 2,238,674 |
| Jan 6, 2026 | 10.82 | 11.40 | 10.69 | 11.16 | 11.16 | 6.08% | 3,123,839 |
| Jan 5, 2026 | 10.24 | 10.54 | 10.13 | 10.52 | 10.52 | 3.44% | 1,704,472 |
| Jan 2, 2026 | 10.05 | 10.33 | 10.03 | 10.17 | 10.17 | 1.70% | 1,169,214 |
| Dec 31, 2025 | 9.75 | 10.10 | 9.70 | 10.00 | 10.00 | 2.56% | 2,571,258 |
| Dec 30, 2025 | 9.60 | 9.75 | 9.52 | 9.75 | 9.75 | 1.67% | 1,543,477 |
| Dec 29, 2025 | 9.36 | 9.64 | 9.36 | 9.59 | 9.59 | 0.84% | 1,031,044 |
| Dec 26, 2025 | 9.51 | 9.57 | 9.42 | 9.51 | 9.51 | -0.21% | 989,287 |
| Dec 24, 2025 | 9.53 | 9.59 | 9.50 | 9.53 | 9.53 | - | 351,389 |
| Dec 23, 2025 | 9.65 | 9.69 | 9.51 | 9.53 | 9.53 | -1.55% | 1,366,579 |
| Dec 22, 2025 | 9.20 | 9.73 | 9.15 | 9.68 | 9.68 | 4.65% | 2,234,972 |
| Dec 19, 2025 | 9.37 | 9.44 | 9.24 | 9.25 | 9.25 | -1.49% | 1,129,737 |
| Dec 18, 2025 | 9.14 | 9.52 | 9.14 | 9.39 | 9.39 | 3.30% | 1,889,041 |
| Dec 17, 2025 | 8.99 | 9.14 | 8.99 | 9.09 | 9.09 | 1.45% | 988,813 |
| Dec 16, 2025 | 8.82 | 8.99 | 8.79 | 8.96 | 8.96 | 1.36% | 1,082,366 |
| Dec 15, 2025 | 8.83 | 8.96 | 8.79 | 8.84 | 8.84 | 0.11% | 1,037,282 |
| Dec 12, 2025 | 9.07 | 9.12 | 8.83 | 8.83 | 8.83 | -2.32% | 1,142,776 |
| Dec 11, 2025 | 8.98 | 9.07 | 8.89 | 9.04 | 9.04 | 0.44% | 1,320,965 |
| Dec 10, 2025 | 8.85 | 9.03 | 8.80 | 9.00 | 9.00 | 1.24% | 724,613 |
| Dec 9, 2025 | 8.79 | 9.02 | 8.78 | 8.89 | 8.89 | 0.57% | 974,750 |
| Dec 8, 2025 | 8.89 | 9.02 | 8.83 | 8.84 | 8.84 | -0.90% | 1,134,962 |
| Dec 5, 2025 | 9.01 | 9.10 | 8.91 | 8.92 | 8.92 | -1.00% | 1,069,154 |
| Dec 4, 2025 | 8.98 | 9.12 | 8.91 | 9.01 | 9.01 | - | 925,996 |
| Dec 3, 2025 | 9.04 | 9.07 | 8.90 | 9.01 | 9.01 | -0.22% | 1,289,590 |
| Dec 2, 2025 | 9.21 | 9.21 | 9.03 | 9.03 | 9.03 | -1.31% | 1,168,856 |
| Dec 1, 2025 | 9.29 | 9.32 | 9.15 | 9.15 | 9.15 | -3.99% | 1,739,689 |
| Nov 28, 2025 | 9.35 | 9.56 | 9.35 | 9.53 | 9.53 | 1.93% | 461,523 |
| Nov 26, 2025 | 9.13 | 9.41 | 9.09 | 9.35 | 9.35 | 1.85% | 1,839,536 |
| Nov 25, 2025 | 9.22 | 9.23 | 9.02 | 9.18 | 9.18 | -1.08% | 1,242,004 |
| Nov 24, 2025 | 8.97 | 9.30 | 8.88 | 9.28 | 9.28 | 2.77% | 1,101,639 |
| Nov 21, 2025 | 8.96 | 9.10 | 8.79 | 9.03 | 9.03 | 1.23% | 1,550,421 |
| Nov 20, 2025 | 9.21 | 9.36 | 8.91 | 8.92 | 8.92 | -2.41% | 1,220,040 |
| Nov 19, 2025 | 9.15 | 9.32 | 9.11 | 9.14 | 9.14 | -1.19% | 1,153,928 |
| Nov 18, 2025 | 9.40 | 9.41 | 9.19 | 9.25 | 9.25 | -1.28% | 744,029 |
| Nov 17, 2025 | 9.39 | 9.57 | 9.32 | 9.37 | 9.37 | -0.21% | 741,285 |
| Nov 14, 2025 | 9.15 | 9.44 | 9.13 | 9.39 | 9.39 | 1.51% | 964,336 |
| Nov 13, 2025 | 9.48 | 9.48 | 9.17 | 9.25 | 9.25 | -2.63% | 1,081,211 |
| Nov 12, 2025 | 9.75 | 9.75 | 9.49 | 9.50 | 9.50 | -2.16% | 738,217 |
| Nov 11, 2025 | 9.82 | 9.86 | 9.62 | 9.71 | 9.71 | -0.61% | 928,948 |
| Nov 10, 2025 | 9.37 | 9.77 | 9.35 | 9.77 | 9.77 | 4.60% | 2,285,257 |
| Nov 7, 2025 | 9.35 | 9.35 | 9.06 | 9.34 | 9.34 | -0.95% | 1,701,931 |
| Nov 6, 2025 | 9.01 | 9.44 | 9.01 | 9.43 | 9.43 | 4.20% | 1,983,675 |
| Nov 5, 2025 | 9.00 | 9.33 | 8.68 | 9.05 | 9.05 | -5.24% | 5,606,186 |
| Nov 4, 2025 | 9.67 | 9.83 | 9.50 | 9.55 | 9.55 | -2.65% | 1,325,374 |
| Nov 3, 2025 | 9.77 | 9.94 | 9.62 | 9.81 | 9.81 | -0.51% | 1,289,861 |
| Oct 31, 2025 | 9.75 | 9.91 | 9.68 | 9.86 | 9.86 | 0.61% | 1,393,276 |
| Oct 30, 2025 | 9.80 | 10.00 | 9.77 | 9.80 | 9.80 | -1.01% | 1,150,495 |
| Oct 29, 2025 | 10.02 | 10.14 | 9.89 | 9.90 | 9.90 | -1.20% | 2,735,623 |
| Oct 28, 2025 | 10.25 | 10.25 | 10.00 | 10.02 | 10.02 | -2.24% | 1,041,653 |
| Oct 27, 2025 | 10.30 | 10.30 | 10.04 | 10.25 | 10.25 | 0.20% | 896,579 |
| Oct 24, 2025 | 10.31 | 10.40 | 10.17 | 10.23 | 10.23 | 1.29% | 998,777 |
| Oct 23, 2025 | 10.12 | 10.16 | 10.03 | 10.10 | 10.10 | 0.40% | 672,011 |
| Oct 22, 2025 | 10.27 | 10.27 | 9.95 | 10.06 | 10.06 | -2.24% | 1,509,049 |
| Oct 21, 2025 | 10.33 | 10.33 | 10.18 | 10.29 | 10.29 | 0.29% | 1,228,562 |
| Oct 20, 2025 | 10.30 | 10.44 | 10.24 | 10.26 | 10.26 | 0.39% | 5,593,775 |
| Oct 17, 2025 | 10.17 | 10.34 | 10.09 | 10.22 | 10.22 | -1.06% | 999,383 |
| Oct 16, 2025 | 11.01 | 11.01 | 10.20 | 10.33 | 10.33 | -4.17% | 1,272,616 |
| Oct 15, 2025 | 10.42 | 11.15 | 10.40 | 10.78 | 10.78 | 4.15% | 2,360,645 |
| Oct 14, 2025 | 10.27 | 10.51 | 10.26 | 10.35 | 10.35 | 0.10% | 1,694,198 |