XPLR Infrastructure LP (XIFR)
NYSE: XIFR
· Real-Time Price · USD
10.38
0.10 (0.97%)
At close: Sep 05, 2025, 3:59 PM
10.39
0.10%
After-hours: Sep 05, 2025, 06:02 PM EDT
XIFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 10.46 | 10.53 | 10.20 | 10.28 | 10.28 | -0.96% | 912,270 |
| Sep 3, 2025 | 10.38 | 10.54 | 10.28 | 10.38 | 10.38 | 0.00% | 1,076,622 |
| Sep 2, 2025 | 10.52 | 10.60 | 10.36 | 10.38 | 10.38 | -2.08% | 2,524,826 |
| Aug 29, 2025 | 10.20 | 10.62 | 10.15 | 10.60 | 10.60 | 3.92% | 1,010,320 |
| Aug 28, 2025 | 10.34 | 10.36 | 10.14 | 10.20 | 10.20 | -0.39% | 719,486 |
| Aug 27, 2025 | 10.10 | 10.29 | 10.10 | 10.24 | 10.24 | 0.99% | 782,927 |
| Aug 26, 2025 | 10.12 | 10.30 | 10.05 | 10.14 | 10.14 | -1.07% | 1,172,058 |
| Aug 25, 2025 | 10.10 | 10.37 | 10.03 | 10.25 | 10.25 | 0.59% | 924,944 |
| Aug 22, 2025 | 10.01 | 10.26 | 9.92 | 10.19 | 10.19 | 2.93% | 2,711,167 |
| Aug 21, 2025 | 10.13 | 10.13 | 9.74 | 9.90 | 9.90 | -2.56% | 1,298,300 |
| Aug 20, 2025 | 10.30 | 10.35 | 10.02 | 10.16 | 10.16 | -0.88% | 2,026,800 |
| Aug 19, 2025 | 10.30 | 10.47 | 10.16 | 10.25 | 10.25 | 1.89% | 2,743,700 |
| Aug 18, 2025 | 9.92 | 10.20 | 9.90 | 10.06 | 10.06 | 1.41% | 1,009,600 |
| Aug 15, 2025 | 9.48 | 10.18 | 9.41 | 9.92 | 9.92 | 5.42% | 1,476,564 |
| Aug 14, 2025 | 9.41 | 9.52 | 9.29 | 9.41 | 9.41 | -1.67% | 682,700 |
| Aug 13, 2025 | 9.47 | 9.60 | 9.31 | 9.57 | 9.57 | -0.73% | 987,639 |
| Aug 12, 2025 | 9.76 | 9.88 | 9.57 | 9.64 | 9.64 | -0.62% | 997,676 |
| Aug 11, 2025 | 9.90 | 9.93 | 9.50 | 9.70 | 9.70 | -2.02% | 1,006,460 |
| Aug 8, 2025 | 9.64 | 10.40 | 9.21 | 9.90 | 9.90 | 11.24% | 2,623,112 |
| Aug 7, 2025 | 9.07 | 9.22 | 8.87 | 8.90 | 8.90 | -0.78% | 1,048,000 |