XPLR Infrastructure LP (XIFR)
NYSE: XIFR
· Real-Time Price · USD
9.91
0.50 (5.31%)
At close: Aug 15, 2025, 3:59 PM
9.92
0.05%
After-hours: Aug 15, 2025, 04:04 PM EDT
XIFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.41 | 9.52 | 9.29 | 9.41 | 9.41 | -1.67% | 677,302 |
| 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 |
| Aug 6, 2025 | 9.02 | 9.10 | 8.96 | 8.97 | 8.97 | -0.99% | 698,300 |
| Aug 5, 2025 | 9.21 | 9.26 | 9.06 | 9.06 | 9.06 | -1.52% | 640,940 |
| Aug 4, 2025 | 9.31 | 9.36 | 9.15 | 9.20 | 9.20 | -0.33% | 600,000 |
| Aug 1, 2025 | 9.42 | 9.48 | 9.16 | 9.23 | 9.23 | -3.15% | 781,800 |
| Jul 31, 2025 | 9.53 | 9.64 | 9.41 | 9.53 | 9.53 | -0.73% | 572,261 |
| Jul 30, 2025 | 9.70 | 9.90 | 9.53 | 9.60 | 9.60 | -1.64% | 867,500 |
| Jul 29, 2025 | 9.55 | 9.98 | 9.53 | 9.76 | 9.76 | 0.10% | 1,033,700 |
| Jul 28, 2025 | 9.57 | 9.79 | 9.42 | 9.75 | 9.75 | 2.42% | 722,344 |
| Jul 25, 2025 | 9.57 | 9.57 | 9.40 | 9.52 | 9.52 | -0.73% | 770,325 |
| Jul 24, 2025 | 9.50 | 9.72 | 9.33 | 9.59 | 9.59 | 0.74% | 1,129,339 |
| Jul 23, 2025 | 9.75 | 9.84 | 9.25 | 9.52 | 9.52 | -1.65% | 1,300,534 |
| Jul 22, 2025 | 9.14 | 9.69 | 9.11 | 9.68 | 9.68 | 5.22% | 1,690,960 |
| Jul 21, 2025 | 8.85 | 9.27 | 8.77 | 9.20 | 9.20 | 4.31% | 1,918,200 |
| Jul 18, 2025 | 8.99 | 9.05 | 8.75 | 8.82 | 8.82 | -1.45% | 781,445 |