Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

XPLR Infrastructure, LP Common Units representing limited partner interests (NY:XIFR)

8.255 +0.055 (+0.67%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jul 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 8.220 8.330 8.030 8.200 1,163,964 -0.13(-1.56%)
Jun 27, 2025 8.400 8.445 8.231 8.330 750,864 -0.07(-0.83%)
Jun 26, 2025 8.250 8.450 8.250 8.400 798,749 +0.22(+2.69%)
Jun 25, 2025 8.300 8.325 8.150 8.180 633,336 -0.15(-1.80%)
Jun 24, 2025 8.140 8.440 8.100 8.330 887,208 +0.25(+3.09%)
Jun 23, 2025 8.140 8.240 7.990 8.080 1,106,610 -0.12(-1.46%)
Jun 20, 2025 8.340 8.360 8.160 8.200 1,158,880 -0.10(-1.20%)
Jun 18, 2025 8.450 8.500 8.280 8.300 1,081,711 -0.17(-2.01%)
Jun 17, 2025 8.640 8.660 8.330 8.470 997,081 -0.29(-3.31%)
Jun 16, 2025 8.870 8.910 8.680 8.760 833,547 -0.05(-0.57%)
Jun 13, 2025 8.740 8.830 8.590 8.810 732,340 -0.03(-0.34%)
Jun 12, 2025 8.780 8.920 8.750 8.840 728,015 -0.01(-0.11%)
Jun 11, 2025 8.850 8.919 8.695 8.850 848,918 +0.10(+1.14%)
Jun 10, 2025 8.790 8.790 8.530 8.750 1,301,204 +0.08(+0.92%)
Jun 09, 2025 8.980 9.100 8.640 8.670 1,004,455 -0.24(-2.69%)
Jun 06, 2025 8.750 8.930 8.660 8.910 1,040,679 +0.25(+2.89%)
Jun 05, 2025 8.650 8.695 8.440 8.660 1,124,976 +0.09(+1.05%)
Jun 04, 2025 8.900 8.900 8.560 8.570 658,086 -0.28(-3.16%)
Jun 03, 2025 8.620 9.040 8.500 8.850 996,636 +0.15(+1.72%)
Jun 02, 2025 8.820 8.820 8.546 8.700 722,478 -0.12(-1.36%)
May 30, 2025 8.740 8.940 8.640 8.820 907,860 +0.04(+0.46%)
May 29, 2025 8.540 8.795 8.520 8.780 1,101,122 +0.33(+3.91%)
May 28, 2025 8.520 8.550 8.400 8.450 868,499 -0.16(-1.86%)
May 27, 2025 8.800 8.820 8.320 8.610 1,113,539 -0.08(-0.92%)
May 23, 2025 8.330 8.719 8.325 8.690 1,273,258 +0.16(+1.88%)
May 22, 2025 8.800 8.946 8.350 8.530 1,383,651 -0.44(-4.91%)
May 21, 2025 9.430 9.459 8.940 8.970 1,051,398 -0.58(-6.07%)
May 20, 2025 9.580 9.700 9.490 9.550 693,049 -0.02(-0.21%)
May 19, 2025 9.520 9.620 9.400 9.570 1,036,922 -0.18(-1.85%)
May 16, 2025 9.620 9.810 9.620 9.750 828,175 +0.16(+1.67%)
May 15, 2025 9.550 9.630 9.410 9.590 788,937 -0.02(-0.21%)
May 14, 2025 9.750 9.850 9.570 9.610 1,000,254 -0.19(-1.94%)
May 13, 2025 9.300 9.935 9.230 9.800 2,335,179 +0.57(+6.18%)
May 12, 2025 9.200 9.380 9.035 9.230 2,759,019 +0.27(+3.01%)
May 09, 2025 8.320 8.990 8.240 8.960 1,467,359 +0.33(+3.82%)
May 08, 2025 8.600 8.860 8.550 8.630 1,416,195 +0.13(+1.53%)
May 07, 2025 8.120 8.565 8.030 8.500 1,164,064 +0.34(+4.17%)
May 06, 2025 8.070 8.300 8.010 8.160 680,798 +0.05(+0.62%)
May 05, 2025 8.210 8.210 8.020 8.110 940,159 -0.14(-1.70%)
May 02, 2025 8.340 8.380 8.190 8.250 911,600 +0.02(+0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.