XPLR Infrastructure, LP (XIFR)
NYSE: XIFR · Real-Time Price · USD
10.31
-0.03 (-0.29%)
Apr 29, 2026, 9:33 AM EDT - Market open
XPLR Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.29 | 10.43 | 10.21 | 10.34 | 10.34 | 0.49% | 628,155 |
| Apr 27, 2026 | 10.15 | 10.34 | 10.15 | 10.29 | 10.29 | 2.39% | 794,750 |
| Apr 24, 2026 | 9.92 | 10.13 | 9.85 | 10.05 | 10.05 | 1.21% | 705,800 |
| Apr 23, 2026 | 10.00 | 10.09 | 9.92 | 9.93 | 9.93 | -0.20% | 810,200 |
| Apr 22, 2026 | 10.02 | 10.09 | 9.88 | 9.95 | 9.95 | 0.51% | 928,152 |
| Apr 21, 2026 | 10.04 | 10.10 | 9.85 | 9.90 | 9.90 | -1.00% | 906,061 |
| Apr 20, 2026 | 10.16 | 10.23 | 10.00 | 10.00 | 10.00 | -1.86% | 670,751 |
| Apr 17, 2026 | 10.12 | 10.25 | 9.99 | 10.19 | 10.19 | 0.49% | 960,841 |
| Apr 16, 2026 | 10.30 | 10.33 | 10.12 | 10.14 | 10.14 | -1.74% | 894,520 |
| Apr 15, 2026 | 10.30 | 10.37 | 10.22 | 10.32 | 10.32 | 0.39% | 386,734 |
| Apr 14, 2026 | 10.19 | 10.42 | 10.14 | 10.28 | 10.28 | 1.68% | 595,391 |
| Apr 13, 2026 | 10.15 | 10.18 | 10.05 | 10.11 | 10.11 | -1.27% | 1,092,771 |
| Apr 10, 2026 | 10.19 | 10.29 | 10.12 | 10.24 | 10.24 | 0.29% | 441,411 |
| Apr 9, 2026 | 10.32 | 10.45 | 10.20 | 10.21 | 10.21 | -1.26% | 733,024 |
| Apr 8, 2026 | 10.53 | 10.58 | 10.26 | 10.34 | 10.34 | -0.29% | 543,689 |
| Apr 7, 2026 | 10.45 | 10.53 | 10.34 | 10.37 | 10.37 | -1.52% | 369,215 |
| Apr 6, 2026 | 10.63 | 10.73 | 10.53 | 10.53 | 10.53 | -0.85% | 406,063 |
| Apr 2, 2026 | 10.54 | 10.74 | 10.52 | 10.62 | 10.62 | -0.65% | 473,323 |
| Apr 1, 2026 | 10.65 | 10.77 | 10.60 | 10.69 | 10.69 | 0.66% | 593,127 |
| Mar 31, 2026 | 10.24 | 10.70 | 10.16 | 10.62 | 10.62 | 4.94% | 1,450,694 |
| Mar 30, 2026 | 10.20 | 10.29 | 9.96 | 10.12 | 10.12 | -1.17% | 1,602,961 |
| Mar 27, 2026 | 10.00 | 10.36 | 10.00 | 10.24 | 10.24 | 1.59% | 1,030,641 |
| Mar 26, 2026 | 10.16 | 10.34 | 10.01 | 10.08 | 10.08 | -2.23% | 525,242 |
| Mar 25, 2026 | 10.40 | 10.42 | 10.20 | 10.31 | 10.31 | 0.29% | 454,481 |
| Mar 24, 2026 | 10.03 | 10.31 | 10.01 | 10.28 | 10.28 | 1.78% | 430,831 |
| Mar 23, 2026 | 10.05 | 10.15 | 9.90 | 10.10 | 10.10 | 1.81% | 772,434 |
| Mar 20, 2026 | 10.25 | 10.28 | 9.90 | 9.92 | 9.92 | -3.41% | 628,575 |
| Mar 19, 2026 | 10.19 | 10.32 | 10.15 | 10.27 | 10.27 | -1.53% | 412,450 |
| Mar 18, 2026 | 10.60 | 10.60 | 10.37 | 10.43 | 10.43 | -2.34% | 395,056 |
| Mar 17, 2026 | 10.75 | 10.84 | 10.65 | 10.68 | 10.68 | 0.66% | 440,305 |
| Mar 16, 2026 | 10.50 | 10.85 | 10.46 | 10.61 | 10.61 | 2.81% | 700,417 |
| Mar 13, 2026 | 10.74 | 10.76 | 10.10 | 10.32 | 10.32 | -2.82% | 1,035,979 |
| Mar 12, 2026 | 10.54 | 10.97 | 10.50 | 10.62 | 10.62 | -0.19% | 1,203,604 |
| Mar 11, 2026 | 10.42 | 10.66 | 10.23 | 10.64 | 10.64 | 1.92% | 1,268,398 |
| Mar 10, 2026 | 10.05 | 10.55 | 10.03 | 10.44 | 10.44 | 4.92% | 956,643 |
| 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 |