XPLR Infrastructure LP (XIFR)
9.53
0.10 (1.06%)
At close: Mar 31, 2025, 3:59 PM
9.48
-0.52%
After-hours: Mar 31, 2025, 05:32 PM EDT
XPLR Infrastructure LP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.71 | 9.71 | 9.37 | 9.43 | -0.29 | -2.98% | 1,406,133 |
| Mar 27, 2025 | 9.57 | 9.76 | 9.50 | 9.72 | 0.19 | 1.99% | 1,662,802 |
| Mar 26, 2025 | 9.75 | 9.91 | 9.39 | 9.53 | -0.29 | -2.95% | 1,493,500 |
| Mar 25, 2025 | 9.40 | 9.91 | 9.38 | 9.82 | 0.44 | 4.69% | 2,260,126 |
| Mar 24, 2025 | 9.40 | 9.64 | 9.34 | 9.38 | -0.03 | -0.32% | 1,475,018 |
| Mar 21, 2025 | 9.45 | 9.54 | 9.38 | 9.41 | -0.15 | -1.57% | 1,324,704 |
| Mar 20, 2025 | 9.07 | 9.58 | 9.07 | 9.56 | 0.50 | 5.52% | 1,782,800 |
| Mar 19, 2025 | 8.82 | 9.18 | 8.77 | 9.06 | 0.25 | 2.84% | 6,275,534 |
| Mar 18, 2025 | 8.90 | 8.90 | 8.70 | 8.81 | -0.14 | -1.56% | 1,091,820 |
| Mar 17, 2025 | 8.76 | 9.04 | 8.64 | 8.95 | 0.18 | 2.05% | 1,637,260 |
| Mar 14, 2025 | 8.72 | 8.85 | 8.65 | 8.77 | 0.13 | 1.50% | 1,278,312 |
| Mar 13, 2025 | 8.72 | 8.90 | 8.40 | 8.64 | -0.07 | -0.80% | 1,957,525 |
| Mar 12, 2025 | 8.87 | 8.98 | 8.68 | 8.71 | -0.28 | -3.11% | 1,471,227 |
| Mar 11, 2025 | 9.07 | 9.13 | 8.57 | 8.99 | -0.03 | -0.33% | 3,103,739 |
| Mar 10, 2025 | 8.75 | 9.11 | 8.66 | 9.02 | 0.26 | 2.97% | 2,858,507 |
| Mar 7, 2025 | 8.52 | 8.95 | 8.52 | 8.76 | 0.27 | 3.18% | 1,838,510 |
| Mar 6, 2025 | 8.33 | 8.59 | 8.16 | 8.49 | 0.02 | 0.24% | 1,908,366 |
| Mar 5, 2025 | 8.55 | 8.61 | 8.27 | 8.47 | -0.11 | -1.28% | 1,893,139 |
| Mar 4, 2025 | 8.46 | 8.78 | 8.34 | 8.58 | -0.01 | -0.12% | 1,848,500 |
| Mar 3, 2025 | 9.02 | 9.15 | 8.58 | 8.59 | -0.45 | -4.98% | 2,029,203 |
| Feb 28, 2025 | 8.81 | 9.08 | 8.76 | 9.04 | 0.20 | 2.26% | 4,254,324 |
| Feb 27, 2025 | 9.02 | 9.07 | 8.73 | 8.84 | -0.27 | -2.96% | 2,446,523 |
| Feb 26, 2025 | 9.40 | 9.49 | 9.04 | 9.11 | -0.24 | -2.57% | 3,251,800 |
| Feb 25, 2025 | 9.19 | 9.43 | 9.12 | 9.35 | 0.19 | 2.07% | 1,571,427 |
| Feb 24, 2025 | 9.37 | 9.48 | 9.12 | 9.16 | -0.15 | -1.61% | 2,142,300 |
| Feb 21, 2025 | 9.43 | 9.61 | 9.30 | 9.31 | -0.04 | -0.43% | 1,363,100 |
| Feb 20, 2025 | 9.11 | 9.50 | 9.10 | 9.35 | 0.38 | 4.24% | 2,222,300 |
| Feb 19, 2025 | 8.50 | 9.23 | 8.48 | 8.97 | 0.46 | 5.41% | 2,564,300 |
| Feb 18, 2025 | 8.34 | 8.71 | 8.30 | 8.51 | 0.03 | 0.35% | 3,148,500 |
| Feb 14, 2025 | 8.66 | 8.85 | 8.38 | 8.48 | -0.17 | -1.97% | 2,919,678 |
| Feb 13, 2025 | 8.60 | 8.87 | 8.56 | 8.65 | 0.14 | 1.65% | 3,533,124 |
| Feb 12, 2025 | 8.37 | 8.64 | 8.20 | 8.51 | -0.04 | -0.47% | 3,753,500 |
| Feb 11, 2025 | 8.32 | 8.55 | 7.97 | 8.55 | 0.17 | 2.03% | 4,171,700 |
| Feb 10, 2025 | 8.45 | 8.70 | 8.29 | 8.38 | -0.08 | -0.95% | 3,681,921 |
| Feb 7, 2025 | 8.78 | 8.88 | 8.42 | 8.46 | -0.39 | -4.41% | 3,961,330 |
| Feb 6, 2025 | 9.25 | 9.45 | 8.81 | 8.85 | -0.44 | -4.74% | 5,838,800 |
| Feb 5, 2025 | 9.42 | 9.78 | 9.22 | 9.29 | -0.32 | -3.33% | 4,135,300 |
| Feb 4, 2025 | 9.68 | 9.80 | 9.37 | 9.61 | -0.21 | -2.14% | 4,544,200 |
| Feb 3, 2025 | 10.23 | 10.24 | 9.38 | 9.82 | -0.72 | -6.83% | 4,094,916 |
| Jan 31, 2025 | 10.40 | 10.87 | 10.11 | 10.54 | 0.10 | 0.96% | 4,909,302 |
| Jan 30, 2025 | 10.45 | 10.75 | 9.98 | 10.44 | -0.05 | -0.48% | 14,499,924 |
| Jan 29, 2025 | 11.48 | 11.56 | 10.32 | 10.49 | -1.34 | -11.33% | 14,803,400 |
| Jan 28, 2025 | 11.93 | 12.65 | 10.69 | 11.83 | -3.97 | -25.13% | 21,897,900 |
| Jan 27, 2025 | 15.75 | 17.05 | 15.25 | 15.80 | 0.10 | 0.64% | 4,188,400 |
| Jan 24, 2025 | 16.55 | 17.08 | 15.61 | 15.70 | -1.14 | -6.77% | 3,980,000 |
| Jan 23, 2025 | 15.90 | 16.87 | 15.58 | 16.84 | 0.91 | 5.71% | 3,323,615 |
| Jan 22, 2025 | 16.70 | 16.72 | 15.90 | 15.93 | -0.82 | -4.90% | 5,992,400 |
| Jan 21, 2025 | 17.05 | 17.16 | 16.74 | 16.75 | -0.30 | -1.76% | 1,822,800 |
| Jan 17, 2025 | 16.99 | 17.30 | 16.93 | 17.05 | 0.14 | 0.83% | 1,036,739 |
| Jan 16, 2025 | 16.50 | 17.24 | 16.25 | 16.91 | 0.14 | 0.83% | 1,358,473 |