NYSE : XIFR
XPLR Infrastructure, LP — Price history
Utilities · Utilities - Renewable · United States
Last price 9.48 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 893.71M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
XPLR Infrastructure, LP (XIFR) closed at 9.575 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.57 | 9.65 | 9.51 | 9.575 | 465,644 | +1.00% |
| 2026-10-30 | 9.45 | 9.57 | 9.4 | 9.48 | 1,111,378 | -0.94% |
| 2026-10-29 | 9.6 | 9.65 | 9.48 | 9.57 | 788,953 | -0.21% |
| 2026-10-28 | 9.67 | 9.67 | 9.465 | 9.59 | 1,506,752 | -0.62% |
| 2026-10-27 | 9.55 | 9.67 | 9.53 | 9.65 | 954,907 | +2.01% |
| 2026-10-26 | 9.55 | 9.66 | 9.45 | 9.46 | 998,445 | -0.11% |
| 2026-10-23 | 9.62 | 9.695 | 9.43 | 9.47 | 1,593,572 | -3.76% |
| 2026-10-22 | 9.83 | 9.88 | 9.68 | 9.84 | 1,246,209 | -0.51% |
| 2026-10-21 | 9.84 | 9.91 | 9.81 | 9.89 | 1,013,208 | +1.75% |
| 2026-10-20 | 9.78 | 9.945 | 9.695 | 9.72 | 1,727,815 | -0.41% |
| 2026-10-19 | 9.92 | 9.93 | 9.66 | 9.76 | 1,493,444 | -1.81% |
| 2026-10-16 | 9.86 | 9.965 | 9.76 | 9.94 | 1,980,247 | +1.22% |
| 2026-10-15 | 9.94 | 9.955 | 9.77 | 9.82 | 1,311,359 | -0.71% |
| 2026-10-14 | 10.14 | 10.16 | 9.72 | 9.89 | 2,489,420 | -3.51% |
| 2026-10-13 | 10.33 | 10.39 | 10.17 | 10.25 | 971,050 | -0.58% |
| 2026-10-12 | 10.37 | 10.43 | 10.26 | 10.31 | 595,493 | -0.58% |
| 2026-10-09 | 10.41 | 10.57 | 10.33 | 10.37 | 1,132,440 | +0.29% |
| 2026-10-08 | 10.31 | 10.425 | 10.23 | 10.34 | 1,135,582 | -0.19% |
| 2026-10-07 | 10.25 | 10.41 | 10.14 | 10.36 | 1,213,671 | -0.19% |
| 2026-10-06 | 10.34 | 10.5 | 10.29 | 10.38 | 1,350,197 | +1.86% |
| 2026-10-05 | 10.45 | 10.48 | 10.13 | 10.19 | 1,603,945 | -1.92% |
| 2026-10-02 | 10.55 | 10.64 | 10.345 | 10.39 | 1,028,848 | -0.38% |
| 2026-10-01 | 10.45 | 10.45 | 10.2 | 10.43 | 921,504 | -0.38% |
| 2026-09-30 | 10.47 | 10.54 | 10.4 | 10.47 | 655,834 | +0.29% |
| 2026-09-29 | 10.38 | 10.46 | 10.21 | 10.44 | 609,727 | +0.77% |
| 2026-09-28 | 10.49 | 10.53 | 10.24 | 10.36 | 1,252,303 | -1.80% |
| 2026-09-25 | 10.5 | 10.625 | 10.45 | 10.55 | 690,226 | +0.76% |
| 2026-09-24 | 10.61 | 10.64 | 10.3 | 10.47 | 1,579,107 | -1.87% |
| 2026-09-23 | 10.78 | 10.78 | 10.61 | 10.67 | 709,397 | -1.39% |
| 2026-09-22 | 10.83 | 10.93 | 10.765 | 10.82 | 1,088,555 | -0.18% |
| 2026-09-21 | 11.02 | 11.095 | 10.79 | 10.84 | 1,027,158 | -0.91% |
| 2026-09-18 | 11.17 | 11.235 | 10.92 | 10.94 | 840,452 | -2.93% |
| 2026-09-17 | 11.29 | 11.35 | 11.125 | 11.27 | 813,727 | +1.90% |
| 2026-09-16 | 11.06 | 11.13 | 10.98 | 11.06 | 612,016 | +0.18% |
| 2026-09-15 | 11.18 | 11.23 | 11.03 | 11.04 | 588,466 | -1.43% |
| 2026-09-14 | 11.29 | 11.37 | 11.17 | 11.2 | 563,762 | -1.75% |
| 2026-09-11 | 11.59 | 11.67 | 11.4 | 11.4 | 470,758 | -0.70% |
| 2026-09-10 | 11.6 | 11.66 | 11.4 | 11.48 | 499,481 | -2.05% |
| 2026-09-09 | 12.24 | 12.285 | 11.711 | 11.72 | 507,317 | -4.33% |
| 2026-09-08 | 12.1 | 12.425 | 11.978 | 12.25 | 902,428 | +0.91% |
| 2026-09-04 | 11.93 | 12.175 | 11.87 | 12.14 | 425,008 | +1.08% |
| 2026-09-03 | 12.07 | 12.1 | 11.85 | 12.01 | 482,104 | +0.92% |
| 2026-09-02 | 11.72 | 11.96 | 11.62 | 11.9 | 552,239 | +1.45% |
| 2026-09-01 | 11.88 | 12 | 11.63 | 11.73 | 929,913 | -2.25% |
| 2026-08-31 | 11.63 | 12.02 | 11.55 | 12 | 1,200,868 | +2.39% |
| 2026-08-28 | 11.82 | 12.06 | 11.68 | 11.72 | 763,625 | -0.59% |
| 2026-08-27 | 11.65 | 11.9 | 11.5 | 11.79 | 756,475 | +0.86% |
| 2026-08-26 | 11.68 | 11.78 | 11.59 | 11.69 | 684,446 | +0.26% |
| 2026-08-25 | 11.35 | 11.785 | 11.3 | 11.66 | 819,480 | +3.28% |
| 2026-08-24 | 11.2 | 11.388 | 10.974 | 11.29 | 1,288,307 | +1.26% |
| 2026-08-21 | 11.42 | 11.42 | 11.11 | 11.15 | 788,307 | -1.68% |
| 2026-08-20 | 11.58 | 11.63 | 11.26 | 11.34 | 495,980 | -2.07% |
| 2026-08-19 | 11.61 | 11.68 | 11.47 | 11.58 | 453,578 | +1.31% |
| 2026-08-18 | 11.63 | 11.69 | 11.42 | 11.43 | 857,816 | -1.55% |
| 2026-08-17 | 11.76 | 11.825 | 11.51 | 11.61 | 449,204 | -1.19% |
| 2026-08-14 | 11.65 | 11.77 | 11.549 | 11.75 | 574,777 | +1.29% |
| 2026-08-13 | 11.47 | 11.71 | 11.41 | 11.6 | 678,504 | +1.05% |
| 2026-08-12 | 11.55 | 11.551 | 11.42 | 11.48 | 572,093 | +0.26% |
| 2026-08-11 | 11.46 | 11.6 | 11.41 | 11.45 | 602,296 | +0.62% |
| 2026-08-10 | 11.31 | 11.48 | 11.297 | 11.38 | 656,968 | -0.52% |
| 2026-08-07 | 11.45 | 11.59 | 11.38 | 11.44 | 540,486 | +0.26% |
| 2026-08-06 | 11.58 | 11.67 | 11.37 | 11.41 | 686,470 | -1.21% |
| 2026-08-05 | 11.97 | 11.97 | 11.485 | 11.55 | 856,262 | -2.04% |
| 2026-08-04 | 12 | 12 | 11.65 | 11.79 | 969,849 | -0.76% |
| 2026-08-03 | 11.89 | 12.02 | 11.685 | 11.88 | 1,124,509 | -0.17% |
| 2026-07-31 | 11.9 | 12.069 | 11.762 | 11.9 | 1,119,414 | +0.34% |
| 2026-07-30 | 11.3 | 11.905 | 11.215 | 11.86 | 1,114,848 | +7.04% |
| 2026-07-29 | 12.02 | 12.16 | 10.98 | 11.08 | 2,707,050 | -6.26% |
| 2026-07-28 | 11.95 | 12.38 | 11.38 | 11.82 | 3,411,055 | -6.26% |
| 2026-07-27 | 12.54 | 12.715 | 12.365 | 12.61 | 995,831 | +0.56% |
| 2026-07-24 | 12.63 | 12.71 | 12.5 | 12.54 | 841,586 | +0.24% |
| 2026-07-23 | 12.76 | 12.77 | 12.49 | 12.51 | 695,969 | -2.87% |
| 2026-07-22 | 12.41 | 12.91 | 12.34 | 12.88 | 1,223,894 | +5.14% |
| 2026-07-21 | 12.11 | 12.33 | 11.89 | 12.25 | 880,688 | +1.16% |
| 2026-07-20 | 12.06 | 12.23 | 12.03 | 12.11 | 650,010 | +0.75% |
| 2026-07-17 | 12.21 | 12.21 | 11.945 | 12.02 | 780,124 | -1.31% |
| 2026-07-16 | 12.49 | 12.49 | 12.02 | 12.18 | 821,359 | -2.79% |
| 2026-07-15 | 12.49 | 12.74 | 12.435 | 12.53 | 922,646 | +1.54% |
| 2026-07-14 | 12.34 | 12.495 | 12.3 | 12.34 | 752,717 | +1.73% |
| 2026-07-13 | 12.09 | 12.315 | 11.85 | 12.13 | 891,443 | -0.16% |
| 2026-07-10 | 12.36 | 12.46 | 12.14 | 12.15 | 860,731 | -2.02% |
| 2026-07-09 | 12.6 | 12.68 | 12.21 | 12.4 | 922,366 | -0.64% |
| 2026-07-08 | 12.42 | 12.565 | 12.285 | 12.48 | 1,162,780 | -0.40% |
| 2026-07-07 | 12.41 | 12.71 | 12.375 | 12.53 | 1,361,274 | +0.72% |
| 2026-07-06 | 12.36 | 12.77 | 12.21 | 12.44 | 1,459,038 | +0.73% |
| 2026-07-02 | 12.25 | 12.57 | 12.14 | 12.35 | 943,533 | +2.66% |
| 2026-07-01 | 11.8 | 12.22 | 11.79 | 12.03 | 1,334,806 | +1.86% |
| 2026-06-30 | 11.9 | 11.95 | 11.68 | 11.81 | 797,525 | -0.34% |
| 2026-06-29 | 12.03 | 12.12 | 11.85 | 11.85 | 700,053 | -1.50% |
| 2026-06-26 | 11.69 | 12.1 | 11.5 | 12.03 | 679,399 | +3.98% |
| 2026-06-25 | 11.88 | 12.1 | 11.545 | 11.57 | 817,964 | -0.94% |
| 2026-06-24 | 11.59 | 11.715 | 11.5 | 11.68 | 979,597 | +1.21% |
| 2026-06-23 | 11.5 | 11.565 | 11.38 | 11.54 | 886,770 | -1.28% |
| 2026-06-22 | 11.82 | 11.93 | 11.58 | 11.69 | 990,193 | -1.10% |
| 2026-06-18 | 11.7 | 11.86 | 11.5 | 11.82 | 537,794 | +1.63% |
| 2026-06-17 | 11.67 | 11.86 | 11.6 | 11.63 | 602,407 | -0.60% |
| 2026-06-16 | 11.65 | 11.88 | 11.62 | 11.7 | 593,848 | +0.34% |
| 2026-06-15 | 11.82 | 11.905 | 11.51 | 11.66 | 786,375 | +0.00% |
| 2026-06-12 | 11.54 | 11.795 | 11.515 | 11.66 | 486,432 | +0.87% |
| 2026-06-11 | 11.45 | 11.59 | 11.26 | 11.56 | 969,056 | +0.78% |
| 2026-06-10 | 11.49 | 11.58 | 11.33 | 11.47 | 991,574 | -1.46% |
| 2026-06-09 | 11.81 | 11.83 | 11.35 | 11.64 | 776,184 | -0.51% |
| 2026-06-08 | 11.84 | 11.87 | 11.595 | 11.7 | 891,268 | +0.69% |
| 2026-06-05 | 12.01 | 12.05 | 11.5 | 11.62 | 1,254,429 | -4.36% |
| 2026-06-04 | 12.2 | 12.26 | 11.94 | 12.15 | 954,652 | -1.14% |
| 2026-06-03 | 12.66 | 12.68 | 12.285 | 12.29 | 875,323 | -3.76% |
| 2026-06-02 | 12.45 | 13.25 | 12.4 | 12.77 | 1,572,614 | +2.57% |
| 2026-06-01 | 12.48 | 12.61 | 12.17 | 12.45 | 1,125,992 | -0.24% |
| 2026-05-29 | 11.9 | 12.5 | 11.685 | 12.48 | 1,395,844 | +5.32% |
| 2026-05-28 | 11.76 | 11.89 | 11.66 | 11.85 | 318,782 | +1.20% |
| 2026-05-27 | 11.79 | 11.88 | 11.7 | 11.71 | 356,598 | -0.93% |
| 2026-05-26 | 11.84 | 11.945 | 11.795 | 11.82 | 430,117 | +0.77% |
| 2026-05-22 | 11.67 | 11.93 | 11.62 | 11.73 | 627,736 | +0.17% |
| 2026-05-21 | 11.24 | 11.745 | 11.13 | 11.71 | 677,047 | +3.81% |
| 2026-05-20 | 11.05 | 11.47 | 11.01 | 11.28 | 1,119,289 | +2.08% |
| 2026-05-19 | 11.61 | 11.655 | 10.97 | 11.05 | 1,114,486 | -5.56% |
| 2026-05-18 | 11.24 | 11.79 | 11.128 | 11.7 | 2,162,811 | +5.60% |
| 2026-05-15 | 11.24 | 11.38 | 11 | 11.08 | 1,525,251 | -3.40% |
| 2026-05-14 | 11.66 | 11.8 | 11.44 | 11.47 | 589,289 | -1.71% |
| 2026-05-13 | 11.64 | 11.8 | 11.47 | 11.67 | 947,707 | +0.00% |