XPLR Infrastructure, LP (XIFR)
NYSE: XIFR · Real-Time Price · USD
12.03
+0.46 (3.98%)
At close: Jun 26, 2026, 4:00 PM EDT
11.80
-0.23 (-1.91%)
After-hours: Jun 26, 2026, 7:10 PM EDT
XPLR Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.69 | 12.10 | 11.50 | 12.03 | 12.03 | 3.98% | 679,399 |
| Jun 25, 2026 | 11.88 | 12.10 | 11.55 | 11.57 | 11.57 | -0.94% | 817,964 |
| Jun 24, 2026 | 11.59 | 11.72 | 11.50 | 11.68 | 11.68 | 1.21% | 979,597 |
| Jun 23, 2026 | 11.50 | 11.57 | 11.38 | 11.54 | 11.54 | -1.28% | 886,770 |
| Jun 22, 2026 | 11.82 | 11.93 | 11.58 | 11.69 | 11.69 | -1.10% | 990,193 |
| Jun 18, 2026 | 11.70 | 11.86 | 11.50 | 11.82 | 11.82 | 1.63% | 537,794 |
| Jun 17, 2026 | 11.67 | 11.86 | 11.60 | 11.63 | 11.63 | -0.60% | 602,407 |
| Jun 16, 2026 | 11.65 | 11.88 | 11.62 | 11.70 | 11.70 | 0.34% | 593,848 |
| Jun 15, 2026 | 11.82 | 11.91 | 11.51 | 11.66 | 11.66 | - | 786,375 |
| Jun 12, 2026 | 11.54 | 11.80 | 11.52 | 11.66 | 11.66 | 0.87% | 486,432 |
| Jun 11, 2026 | 11.45 | 11.59 | 11.26 | 11.56 | 11.56 | 0.78% | 969,056 |
| Jun 10, 2026 | 11.49 | 11.58 | 11.33 | 11.47 | 11.47 | -1.46% | 991,574 |
| Jun 9, 2026 | 11.81 | 11.83 | 11.35 | 11.64 | 11.64 | -0.51% | 776,184 |
| Jun 8, 2026 | 11.84 | 11.87 | 11.60 | 11.70 | 11.70 | 0.69% | 891,268 |
| Jun 5, 2026 | 12.01 | 12.05 | 11.50 | 11.62 | 11.62 | -4.36% | 1,254,429 |
| Jun 4, 2026 | 12.20 | 12.26 | 11.94 | 12.15 | 12.15 | -1.14% | 954,652 |
| Jun 3, 2026 | 12.66 | 12.68 | 12.29 | 12.29 | 12.29 | -3.76% | 875,323 |
| Jun 2, 2026 | 12.45 | 13.25 | 12.40 | 12.77 | 12.77 | 2.57% | 1,572,614 |
| Jun 1, 2026 | 12.48 | 12.61 | 12.17 | 12.45 | 12.45 | -0.24% | 1,125,992 |
| May 29, 2026 | 11.90 | 12.50 | 11.69 | 12.48 | 12.48 | 5.32% | 1,395,844 |
| May 28, 2026 | 11.76 | 11.89 | 11.66 | 11.85 | 11.85 | 1.20% | 318,782 |
| May 27, 2026 | 11.79 | 11.88 | 11.70 | 11.71 | 11.71 | -0.93% | 356,598 |
| May 26, 2026 | 11.84 | 11.95 | 11.80 | 11.82 | 11.82 | 0.77% | 430,117 |
| May 22, 2026 | 11.67 | 11.93 | 11.62 | 11.73 | 11.73 | 0.17% | 627,736 |
| May 21, 2026 | 11.24 | 11.75 | 11.13 | 11.71 | 11.71 | 3.81% | 677,047 |
| May 20, 2026 | 11.05 | 11.47 | 11.01 | 11.28 | 11.28 | 2.08% | 1,119,289 |
| May 19, 2026 | 11.61 | 11.66 | 10.97 | 11.05 | 11.05 | -5.56% | 1,114,486 |
| May 18, 2026 | 11.24 | 11.79 | 11.13 | 11.70 | 11.70 | 5.60% | 2,162,811 |
| May 15, 2026 | 11.24 | 11.38 | 11.00 | 11.08 | 11.08 | -3.40% | 1,525,251 |
| May 14, 2026 | 11.66 | 11.80 | 11.44 | 11.47 | 11.47 | -1.71% | 589,289 |
| May 13, 2026 | 11.64 | 11.80 | 11.47 | 11.67 | 11.67 | - | 947,707 |
| May 12, 2026 | 12.01 | 12.08 | 11.44 | 11.67 | 11.67 | -3.39% | 1,210,921 |
| May 11, 2026 | 11.87 | 12.61 | 11.86 | 12.08 | 12.08 | 2.98% | 2,293,516 |
| May 8, 2026 | 11.58 | 12.40 | 11.58 | 11.73 | 11.73 | 2.80% | 3,283,129 |
| May 7, 2026 | 10.57 | 11.44 | 10.51 | 11.41 | 11.41 | 1.78% | 2,072,107 |
| May 6, 2026 | 10.77 | 11.56 | 10.77 | 11.21 | 11.21 | 3.70% | 3,164,450 |
| May 5, 2026 | 10.45 | 10.88 | 10.42 | 10.81 | 10.81 | 3.94% | 1,491,104 |
| May 4, 2026 | 10.74 | 10.83 | 10.35 | 10.40 | 10.40 | -2.89% | 629,480 |
| May 1, 2026 | 10.40 | 10.75 | 10.26 | 10.71 | 10.71 | 3.48% | 1,164,550 |
| Apr 30, 2026 | 10.25 | 10.41 | 10.21 | 10.35 | 10.35 | 1.27% | 1,023,253 |
| Apr 29, 2026 | 10.34 | 10.37 | 10.06 | 10.22 | 10.22 | -1.16% | 1,016,758 |
| Apr 28, 2026 | 10.29 | 10.43 | 10.21 | 10.34 | 10.34 | 0.49% | 628,515 |
| Apr 27, 2026 | 10.15 | 10.34 | 10.15 | 10.29 | 10.29 | 2.39% | 795,496 |
| Apr 24, 2026 | 9.92 | 10.13 | 9.85 | 10.05 | 10.05 | 1.21% | 723,957 |
| Apr 23, 2026 | 10.00 | 10.09 | 9.92 | 9.93 | 9.93 | -0.20% | 811,610 |
| Apr 22, 2026 | 10.02 | 10.09 | 9.88 | 9.95 | 9.95 | 0.51% | 928,172 |
| Apr 21, 2026 | 10.04 | 10.10 | 9.85 | 9.90 | 9.90 | -1.00% | 906,138 |
| Apr 20, 2026 | 10.16 | 10.23 | 10.00 | 10.00 | 10.00 | -1.86% | 671,881 |
| Apr 17, 2026 | 10.12 | 10.25 | 9.99 | 10.19 | 10.19 | 0.49% | 960,905 |
| Apr 16, 2026 | 10.30 | 10.33 | 10.12 | 10.14 | 10.14 | -1.74% | 894,541 |
| Apr 15, 2026 | 10.30 | 10.37 | 10.22 | 10.32 | 10.32 | 0.39% | 386,841 |
| Apr 14, 2026 | 10.19 | 10.42 | 10.14 | 10.28 | 10.28 | 1.68% | 595,392 |
| Apr 13, 2026 | 10.15 | 10.18 | 10.05 | 10.11 | 10.11 | -1.27% | 1,093,407 |
| Apr 10, 2026 | 10.19 | 10.29 | 10.12 | 10.24 | 10.24 | 0.29% | 444,361 |
| Apr 9, 2026 | 10.32 | 10.45 | 10.20 | 10.21 | 10.21 | -1.26% | 733,034 |
| Apr 8, 2026 | 10.53 | 10.58 | 10.26 | 10.34 | 10.34 | -0.29% | 543,721 |
| Apr 7, 2026 | 10.45 | 10.53 | 10.34 | 10.37 | 10.37 | -1.52% | 372,677 |
| Apr 6, 2026 | 10.63 | 10.73 | 10.53 | 10.53 | 10.53 | -0.85% | 406,108 |
| Apr 2, 2026 | 10.54 | 10.74 | 10.52 | 10.62 | 10.62 | -0.65% | 473,479 |
| Apr 1, 2026 | 10.65 | 10.77 | 10.60 | 10.69 | 10.69 | 0.66% | 603,384 |
| Mar 31, 2026 | 10.24 | 10.70 | 10.16 | 10.62 | 10.62 | 4.94% | 1,450,715 |
| Mar 30, 2026 | 10.20 | 10.29 | 9.96 | 10.12 | 10.12 | -1.17% | 1,603,585 |
| Mar 27, 2026 | 10.00 | 10.36 | 10.00 | 10.24 | 10.24 | 1.59% | 1,040,445 |
| 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% | 454,482 |
| Mar 24, 2026 | 10.03 | 10.31 | 10.01 | 10.28 | 10.28 | 1.78% | 430,987 |
| Mar 23, 2026 | 10.05 | 10.15 | 9.90 | 10.10 | 10.10 | 1.81% | 772,435 |
| Mar 20, 2026 | 10.25 | 10.28 | 9.90 | 9.92 | 9.92 | -3.41% | 628,607 |
| Mar 19, 2026 | 10.19 | 10.32 | 10.15 | 10.27 | 10.27 | -1.53% | 428,579 |
| Mar 18, 2026 | 10.60 | 10.60 | 10.37 | 10.43 | 10.43 | -2.34% | 395,216 |
| 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% | 700,542 |
| Mar 13, 2026 | 10.74 | 10.76 | 10.10 | 10.32 | 10.32 | -2.82% | 1,037,081 |
| Mar 12, 2026 | 10.54 | 10.97 | 10.50 | 10.62 | 10.62 | -0.19% | 1,203,691 |
| Mar 11, 2026 | 10.42 | 10.66 | 10.23 | 10.64 | 10.64 | 1.92% | 1,269,175 |
| Mar 10, 2026 | 10.05 | 10.55 | 10.03 | 10.44 | 10.44 | 4.92% | 958,372 |
| Mar 9, 2026 | 9.77 | 9.95 | 9.61 | 9.95 | 9.95 | 0.30% | 814,325 |
| Mar 6, 2026 | 9.96 | 10.01 | 9.86 | 9.92 | 9.92 | -1.88% | 827,857 |
| Mar 5, 2026 | 10.17 | 10.19 | 10.00 | 10.11 | 10.11 | -1.37% | 642,355 |
| Mar 4, 2026 | 10.27 | 10.33 | 10.16 | 10.25 | 10.25 | 0.79% | 490,720 |
| Mar 3, 2026 | 10.25 | 10.26 | 9.85 | 10.17 | 10.17 | -2.59% | 1,051,913 |
| Mar 2, 2026 | 10.50 | 10.54 | 10.23 | 10.44 | 10.44 | -1.42% | 688,794 |
| Feb 27, 2026 | 10.53 | 10.62 | 10.40 | 10.59 | 10.59 | -0.38% | 917,454 |
| Feb 26, 2026 | 10.60 | 10.65 | 10.35 | 10.63 | 10.63 | 0.47% | 852,068 |
| Feb 25, 2026 | 10.80 | 10.84 | 10.35 | 10.58 | 10.58 | -1.76% | 763,928 |
| Feb 24, 2026 | 10.70 | 10.84 | 10.61 | 10.77 | 10.77 | 1.13% | 915,159 |
| Feb 23, 2026 | 10.64 | 10.74 | 10.57 | 10.65 | 10.65 | 0.28% | 902,205 |
| Feb 20, 2026 | 10.38 | 10.79 | 10.20 | 10.62 | 10.62 | 3.11% | 1,431,737 |
| Feb 19, 2026 | 10.44 | 10.62 | 10.21 | 10.30 | 10.30 | -1.25% | 1,163,808 |
| 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% | 1,638,018 |
| Feb 13, 2026 | 10.69 | 10.82 | 10.58 | 10.79 | 10.79 | 1.31% | 1,331,263 |
| Feb 12, 2026 | 11.15 | 11.24 | 10.55 | 10.65 | 10.65 | -3.88% | 1,881,138 |
| Feb 11, 2026 | 11.25 | 11.32 | 10.84 | 11.08 | 11.08 | -0.36% | 2,608,029 |
| Feb 10, 2026 | 10.50 | 11.27 | 10.39 | 11.12 | 11.12 | 9.23% | 6,077,872 |
| Feb 9, 2026 | 10.06 | 10.24 | 10.00 | 10.18 | 10.18 | 1.09% | 2,351,758 |
| Feb 6, 2026 | 9.94 | 10.18 | 9.92 | 10.07 | 10.07 | 2.55% | 2,473,596 |
| Feb 5, 2026 | 9.80 | 9.88 | 9.63 | 9.82 | 9.82 | -1.11% | 1,203,012 |
| Feb 4, 2026 | 9.93 | 10.02 | 9.84 | 9.93 | 9.93 | 0.71% | 1,931,975 |
| Feb 3, 2026 | 10.00 | 10.27 | 9.75 | 9.86 | 9.86 | -0.30% | 1,578,403 |