XPLR Infrastructure LP (XIFR)
NYSE: XIFR
· Real-Time Price · USD
10.95
-0.03 (-0.27%)
At close: Oct 03, 2025, 3:59 PM
11.10
1.42%
Pre-market: Oct 06, 2025, 04:30 AM EDT
XIFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.05 | 11.10 | 10.88 | 10.94 | 10.94 | -0.36% | 1,487,900 |
| Oct 2, 2025 | 10.80 | 11.22 | 10.75 | 10.98 | 10.98 | 1.67% | 2,090,133 |
| Oct 1, 2025 | 10.10 | 10.98 | 10.10 | 10.80 | 10.80 | 6.19% | 4,472,498 |
| Sep 30, 2025 | 10.30 | 10.45 | 10.04 | 10.17 | 10.17 | -1.26% | 5,497,835 |
| Sep 29, 2025 | 10.25 | 10.68 | 10.18 | 10.30 | 10.30 | 1.88% | 8,109,593 |
| Sep 26, 2025 | 9.71 | 10.21 | 9.68 | 10.11 | 10.11 | 4.12% | 4,777,283 |
| Sep 25, 2025 | 10.04 | 10.04 | 9.69 | 9.71 | 9.71 | -3.48% | 1,354,700 |
| Sep 24, 2025 | 9.83 | 10.33 | 9.83 | 10.06 | 10.06 | 2.44% | 3,353,637 |
| Sep 23, 2025 | 9.80 | 9.94 | 9.74 | 9.82 | 9.82 | 0.51% | 1,246,157 |
| Sep 22, 2025 | 9.80 | 9.87 | 9.73 | 9.77 | 9.77 | -1.11% | 1,099,900 |
| Sep 19, 2025 | 10.09 | 10.09 | 9.84 | 9.88 | 9.88 | -1.98% | 959,300 |
| Sep 18, 2025 | 10.00 | 10.11 | 9.94 | 10.08 | 10.08 | 1.72% | 1,999,507 |
| Sep 17, 2025 | 9.73 | 10.09 | 9.70 | 9.91 | 9.91 | 1.95% | 1,291,142 |
| Sep 16, 2025 | 9.91 | 9.95 | 9.72 | 9.72 | 9.72 | -1.32% | 681,470 |
| Sep 15, 2025 | 10.02 | 10.10 | 9.78 | 9.85 | 9.85 | -2.28% | 848,600 |
| Sep 12, 2025 | 10.05 | 10.18 | 9.98 | 10.08 | 10.08 | -0.20% | 1,010,400 |
| Sep 11, 2025 | 9.77 | 10.12 | 9.77 | 10.10 | 10.10 | 3.27% | 1,898,179 |
| Sep 10, 2025 | 9.92 | 9.93 | 9.73 | 9.78 | 9.78 | -1.21% | 948,453 |
| Sep 9, 2025 | 9.91 | 10.13 | 9.88 | 9.90 | 9.90 | -0.90% | 1,023,700 |
| Sep 8, 2025 | 10.37 | 10.52 | 9.95 | 9.99 | 9.99 | -3.85% | 1,453,731 |
Page 1 of 10