XPLR Infrastructure Stock Price History
NYSE: XIFRUtilitiesElectric Utilities: CentralUSD
10.37+0.03 (+0.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XIFR price history at a glance
The price history for XPLR Infrastructure (XIFR) on this page begins on June 23, 2014, when the stock closed at $32.00; it most recently closed at $10.37 on October 5, 2026. The highest price in this record is $88.80, reached on November 22, 2021; the latest close is 88.3% below that peak. Across the 11 complete calendar years in the table, XIFR finished higher in 5 and lower in 6. Its best year was 2017 (+68.8%) and its worst was 2023 (-56.6%).
Over roughly 12 years the share price changed -67.6%, a -8.8% compound annual price return (excluding dividends). In the last 12 months alone, XIFR has gained 1.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $88.80
- Date of high
- Nov 22, 2021
- Low since 2014
- $7.53
- Date of low
- Apr 7, 2025
- 52-week high
- $13.25
- 52-week low
- $8.68
- IPO year
- 2014
- Last close
- $10.37
XIFR returns
1 week
-0.19%
1 month
-11.52%
3 months
-14.65%
6 months
+1.27%
Year to date
+3.70%
1 year
+1.47%
3 years
-53.44%
5 years
-86.77%
XIFR price return, excluding dividends.
XIFR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.37 | +1.97% |
| 2025 | 10.17 | -45.61% |
| 2024 | 18.70 | -38.51% |
| 2023 | 30.41 | -56.61% |
| 2022 | 70.09 | -16.95% |
| 2021 | 84.40 | +25.88% |
| 2020 | 67.05 | +28.40% |
| 2019 | 52.22 | +16.51% |
| 2018 | 44.82 | +3.97% |
| 2017 | 43.11 | +68.79% |
| 2016 | 25.54 | -14.44% |
| 2015 | 29.85 | -12.21% |
| 2014* | 34.00 | +6.25% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
XIFR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.41 | 10.57 | 10.33 | 10.37 | +0.29% | |
| 10.31 | 10.43 | 10.23 | 10.34 | -0.19% | |
| 10.25 | 10.41 | 10.14 | 10.36 | -0.19% | |
| 10.34 | 10.50 | 10.29 | 10.38 | +1.86% | |
| 10.45 | 10.48 | 10.13 | 10.19 | -1.92% | |
| 10.55 | 10.64 | 10.35 | 10.39 | -0.38% | |
| 10.45 | 10.45 | 10.20 | 10.43 | -0.38% | |
| 10.47 | 10.54 | 10.40 | 10.47 | +0.29% | |
| 10.38 | 10.46 | 10.21 | 10.44 | +0.77% | |
| 10.49 | 10.53 | 10.24 | 10.36 | -1.80% | |
| 10.50 | 10.63 | 10.45 | 10.55 | +0.76% | |
| 10.61 | 10.64 | 10.30 | 10.47 | -1.87% | |
| 10.78 | 10.78 | 10.61 | 10.67 | -1.39% | |
| 10.83 | 10.93 | 10.77 | 10.82 | -0.18% | |
| 11.02 | 11.10 | 10.79 | 10.84 | -0.91% | |
| 11.17 | 11.24 | 10.92 | 10.94 | -2.93% | |
| 11.29 | 11.35 | 11.13 | 11.27 | +1.90% | |
| 11.06 | 11.13 | 10.98 | 11.06 | +0.18% | |
| 11.18 | 11.23 | 11.03 | 11.04 | -1.43% | |
| 11.29 | 11.37 | 11.17 | 11.20 | -1.75% | |
| 11.59 | 11.67 | 11.40 | 11.40 | -0.70% | |
| 11.60 | 11.66 | 11.40 | 11.48 | -2.05% | |
| 12.24 | 12.29 | 11.71 | 11.72 | -4.33% | |
| 12.10 | 12.43 | 11.98 | 12.25 | +0.91% | |
| 11.93 | 12.18 | 11.87 | 12.14 | +1.08% | |
| 12.07 | 12.10 | 11.85 | 12.01 | +0.92% | |
| 11.72 | 11.96 | 11.62 | 11.90 | +1.45% | |
| 11.88 | 12.00 | 11.63 | 11.73 | -2.25% | |
| 11.63 | 12.02 | 11.55 | 12.00 | +2.39% | |
| 11.82 | 12.06 | 11.68 | 11.72 | -0.59% | |
| 11.65 | 11.90 | 11.50 | 11.79 | +0.86% | |
| 11.68 | 11.78 | 11.59 | 11.69 | +0.26% | |
| 11.35 | 11.79 | 11.30 | 11.66 | +3.28% | |
| 11.20 | 11.39 | 10.97 | 11.29 | +1.26% | |
| 11.42 | 11.42 | 11.11 | 11.15 | -1.68% | |
| 11.58 | 11.63 | 11.26 | 11.34 | -2.07% | |
| 11.61 | 11.68 | 11.47 | 11.58 | +1.31% | |
| 11.63 | 11.69 | 11.42 | 11.43 | -1.55% | |
| 11.76 | 11.83 | 11.51 | 11.61 | -1.19% | |
| 11.65 | 11.77 | 11.55 | 11.75 | +1.29% | |
| 11.47 | 11.71 | 11.41 | 11.60 | +1.05% | |
| 11.55 | 11.55 | 11.42 | 11.48 | +0.26% | |
| 11.46 | 11.60 | 11.41 | 11.45 | +0.62% | |
| 11.31 | 11.48 | 11.30 | 11.38 | -0.52% | |
| 11.45 | 11.59 | 11.38 | 11.44 | +0.26% | |
| 11.58 | 11.67 | 11.37 | 11.41 | -1.21% | |
| 11.97 | 11.97 | 11.49 | 11.55 | -2.04% | |
| 12.00 | 12.00 | 11.65 | 11.79 | -0.76% | |
| 11.89 | 12.02 | 11.69 | 11.88 | -0.17% | |
| 11.90 | 12.07 | 11.76 | 11.90 | +0.34% | |
| 11.30 | 11.91 | 11.22 | 11.86 | +7.04% | |
| 12.02 | 12.16 | 10.98 | 11.08 | -6.26% | |
| 11.95 | 12.38 | 11.38 | 11.82 | -6.26% | |
| 12.54 | 12.72 | 12.37 | 12.61 | +0.56% | |
| 12.63 | 12.71 | 12.50 | 12.54 | +0.24% | |
| 12.76 | 12.77 | 12.49 | 12.51 | -2.87% | |
| 12.41 | 12.91 | 12.34 | 12.88 | +5.14% | |
| 12.11 | 12.33 | 11.89 | 12.25 | +1.16% | |
| 12.06 | 12.23 | 12.03 | 12.11 | +0.75% | |
| 12.21 | 12.21 | 11.95 | 12.02 | -1.31% | |
| 12.49 | 12.49 | 12.02 | 12.18 | -2.79% | |
| 12.49 | 12.74 | 12.44 | 12.53 | +1.54% | |
| 12.34 | 12.50 | 12.30 | 12.34 | +1.73% | |
| 12.09 | 12.32 | 11.85 | 12.13 | -0.16% | |
| 12.36 | 12.46 | 12.14 | 12.15 | -2.02% | |
| 12.60 | 12.68 | 12.21 | 12.40 | -0.64% | |
| 12.42 | 12.57 | 12.29 | 12.48 | -0.40% | |
| 12.41 | 12.71 | 12.38 | 12.53 | +0.72% | |
| 12.36 | 12.77 | 12.21 | 12.44 | +0.73% | |
| 12.25 | 12.57 | 12.14 | 12.35 | +2.66% | |
| 11.80 | 12.22 | 11.79 | 12.03 | +1.86% | |
| 11.90 | 11.95 | 11.68 | 11.81 | -0.34% | |
| 12.03 | 12.12 | 11.85 | 11.85 | -1.50% | |
| 11.69 | 12.10 | 11.50 | 12.03 | +3.98% | |
| 11.88 | 12.10 | 11.55 | 11.57 | -0.94% | |
| 11.59 | 11.72 | 11.50 | 11.68 | +1.21% | |
| 11.50 | 11.57 | 11.38 | 11.54 | -1.28% | |
| 11.82 | 11.93 | 11.58 | 11.69 | -1.10% | |
| 11.70 | 11.86 | 11.50 | 11.82 | +1.63% | |
| 11.67 | 11.86 | 11.60 | 11.63 | -0.60% | |
| 11.65 | 11.88 | 11.62 | 11.70 | +0.34% | |
| 11.82 | 11.91 | 11.51 | 11.66 | 0.00% | |
| 11.54 | 11.80 | 11.52 | 11.66 | +0.87% | |
| 11.45 | 11.59 | 11.26 | 11.56 | +0.78% | |
| 11.49 | 11.58 | 11.33 | 11.47 | -1.46% | |
| 11.81 | 11.83 | 11.35 | 11.64 | -0.51% | |
| 11.84 | 11.87 | 11.60 | 11.70 | +0.69% | |
| 12.01 | 12.05 | 11.50 | 11.62 | -4.36% | |
| 12.20 | 12.26 | 11.94 | 12.15 | -1.14% | |
| 12.66 | 12.68 | 12.29 | 12.29 | -3.76% | |
| 12.45 | 13.25 | 12.40 | 12.77 | +2.57% | |
| 12.48 | 12.61 | 12.17 | 12.45 | -0.24% | |
| 11.90 | 12.50 | 11.69 | 12.48 | +5.32% | |
| 11.76 | 11.89 | 11.66 | 11.85 | +1.20% | |
| 11.79 | 11.88 | 11.70 | 11.71 | -0.93% | |
| 11.84 | 11.95 | 11.80 | 11.82 | +0.77% | |
| 11.67 | 11.93 | 11.62 | 11.73 | +0.17% | |
| 11.24 | 11.75 | 11.13 | 11.71 | +3.81% | |
| 11.05 | 11.47 | 11.01 | 11.28 | +2.08% | |
| 11.61 | 11.66 | 10.97 | 11.05 | -5.56% | |
| 11.24 | 11.79 | 11.13 | 11.70 | +5.60% | |
| 11.24 | 11.38 | 11.00 | 11.08 | -3.40% | |
| 11.66 | 11.80 | 11.44 | 11.47 | -1.71% | |
| 11.64 | 11.80 | 11.47 | 11.67 | 0.00% | |
| 12.01 | 12.08 | 11.44 | 11.67 | -3.39% | |
| 11.87 | 12.61 | 11.86 | 12.08 | +2.98% | |
| 11.58 | 12.40 | 11.58 | 11.73 | +2.80% | |
| 10.57 | 11.44 | 10.51 | 11.41 | +1.78% | |
| 10.77 | 11.56 | 10.77 | 11.21 | +3.70% | |
| 10.45 | 10.88 | 10.42 | 10.81 | +3.94% | |
| 10.74 | 10.83 | 10.35 | 10.40 | -2.89% | |
| 10.40 | 10.75 | 10.26 | 10.71 | +3.48% | |
| 10.25 | 10.41 | 10.21 | 10.35 | +1.27% | |
| 10.34 | 10.37 | 10.06 | 10.22 | -1.16% | |
| 10.29 | 10.43 | 10.21 | 10.34 | +0.49% | |
| 10.15 | 10.34 | 10.15 | 10.29 | +2.39% | |
| 9.92 | 10.13 | 9.85 | 10.05 | +1.21% | |
| 10.00 | 10.09 | 9.92 | 9.93 | -0.20% | |
| 10.02 | 10.09 | 9.88 | 9.95 | +0.51% | |
| 10.04 | 10.10 | 9.85 | 9.90 | -1.00% | |
| 10.16 | 10.23 | 10.00 | 10.00 | -1.86% | |
| 10.12 | 10.25 | 9.99 | 10.19 | +0.49% | |
| 10.30 | 10.33 | 10.12 | 10.14 | -1.74% | |
| 10.30 | 10.37 | 10.22 | 10.32 | +0.39% | |
| 10.19 | 10.42 | 10.14 | 10.28 | +1.68% | |
| 10.15 | 10.18 | 10.05 | 10.11 | -1.27% | |
| 10.19 | 10.29 | 10.12 | 10.24 | +0.29% | |
| 10.32 | 10.45 | 10.20 | 10.21 | -1.26% | |
| 10.53 | 10.58 | 10.26 | 10.34 | -0.29% | |
| 10.45 | 10.53 | 10.34 | 10.37 | -1.52% | |
| 10.63 | 10.73 | 10.53 | 10.53 | -0.85% | |
| 10.54 | 10.74 | 10.52 | 10.62 | -0.65% | |
| 10.65 | 10.77 | 10.60 | 10.69 | +0.66% | |
| 10.24 | 10.70 | 10.16 | 10.62 | +4.94% | |
| 10.20 | 10.29 | 9.96 | 10.12 | -1.17% | |
| 10.00 | 10.36 | 10.00 | 10.24 | +1.59% | |
| 10.16 | 10.34 | 10.01 | 10.08 | -2.23% | |
| 10.40 | 10.42 | 10.20 | 10.31 | +0.29% | |
| 10.03 | 10.31 | 10.01 | 10.28 | +1.78% | |
| 10.05 | 10.15 | 9.90 | 10.10 | +1.81% | |
| 10.25 | 10.28 | 9.90 | 9.92 | -3.41% | |
| 10.19 | 10.32 | 10.15 | 10.27 | -1.53% | |
| 10.60 | 10.60 | 10.37 | 10.43 | -2.34% | |
| 10.75 | 10.84 | 10.65 | 10.68 | +0.66% | |
| 10.50 | 10.85 | 10.46 | 10.61 | +2.81% | |
| 10.74 | 10.76 | 10.10 | 10.32 | -2.82% | |
| 10.54 | 10.97 | 10.50 | 10.62 | -0.19% | |
| 10.42 | 10.66 | 10.23 | 10.64 | +1.92% | |
| 10.05 | 10.55 | 10.03 | 10.44 | +4.92% | |
| 9.77 | 9.95 | 9.61 | 9.95 | +0.30% | |
| 9.96 | 10.01 | 9.86 | 9.92 | -1.88% | |
| 10.17 | 10.19 | 10.00 | 10.11 | -1.37% | |
| 10.27 | 10.33 | 10.16 | 10.25 | +0.79% | |
| 10.25 | 10.26 | 9.85 | 10.17 | -2.59% | |
| 10.50 | 10.54 | 10.23 | 10.44 | -1.42% | |
| 10.53 | 10.62 | 10.40 | 10.59 | -0.38% | |
| 10.60 | 10.65 | 10.35 | 10.63 | +0.47% | |
| 10.80 | 10.84 | 10.35 | 10.58 | -1.76% | |
| 10.70 | 10.84 | 10.61 | 10.77 | +1.13% | |
| 10.64 | 10.74 | 10.57 | 10.65 | +0.28% | |
| 10.38 | 10.79 | 10.20 | 10.62 | +3.11% | |
| 10.44 | 10.62 | 10.21 | 10.30 | -1.25% | |
| 10.72 | 10.76 | 10.35 | 10.43 | -2.52% | |
| 10.81 | 10.98 | 10.59 | 10.70 | -0.83% | |
| 10.69 | 10.82 | 10.58 | 10.79 | +1.31% | |
| 11.15 | 11.24 | 10.55 | 10.65 | -3.88% | |
| 11.25 | 11.32 | 10.84 | 11.08 | -0.36% | |
| 10.50 | 11.27 | 10.39 | 11.12 | +9.23% | |
| 10.06 | 10.24 | 10.00 | 10.18 | +1.09% | |
| 9.94 | 10.18 | 9.92 | 10.07 | +2.55% | |
| 9.80 | 9.88 | 9.63 | 9.82 | -1.11% | |
| 9.93 | 10.02 | 9.84 | 9.93 | +0.71% | |
| 10.00 | 10.27 | 9.75 | 9.86 | -0.30% | |
| 9.68 | 10.00 | 9.66 | 9.89 | +1.54% | |
| 9.85 | 9.93 | 9.66 | 9.74 | -1.02% | |
| 10.07 | 10.19 | 9.76 | 9.84 | -2.09% | |
| 9.85 | 10.12 | 9.85 | 10.05 | +2.24% | |
| 9.70 | 10.02 | 9.61 | 9.83 | +1.34% | |
| 9.50 | 9.82 | 9.50 | 9.70 | +0.52% | |
| 9.74 | 9.79 | 9.65 | 9.65 | -0.82% | |
| 9.86 | 9.87 | 9.67 | 9.73 | -0.92% | |
| 9.94 | 10.01 | 9.76 | 9.82 | +0.51% | |
| 9.82 | 9.90 | 9.53 | 9.77 | -2.59% | |
| 10.01 | 10.17 | 9.95 | 10.03 | -0.50% | |
| 10.17 | 10.28 | 10.05 | 10.08 | -0.49% | |
| 10.42 | 10.47 | 10.12 | 10.13 | -2.78% | |
| 10.57 | 10.60 | 10.38 | 10.42 | -0.19% | |
| 10.57 | 10.66 | 10.42 | 10.44 | -0.95% | |
| 10.72 | 10.76 | 10.50 | 10.54 | -0.09% | |
| 10.65 | 10.80 | 10.50 | 10.55 | -1.22% | |
| 11.15 | 11.15 | 10.62 | 10.68 | -4.30% | |
| 10.82 | 11.40 | 10.69 | 11.16 | +6.08% | |
| 10.24 | 10.54 | 10.13 | 10.52 | +3.44% | |
| 10.05 | 10.33 | 10.03 | 10.17 | +1.70% | |
| 9.75 | 10.10 | 9.70 | 10.00 | +2.56% | |
| 9.60 | 9.75 | 9.52 | 9.75 | +1.67% | |
| 9.36 | 9.64 | 9.36 | 9.59 | +0.84% | |
| 9.51 | 9.57 | 9.42 | 9.51 | -0.21% | |
| 9.53 | 9.59 | 9.50 | 9.53 | 0.00% | |
| 9.65 | 9.69 | 9.51 | 9.53 | -1.55% | |
| 9.20 | 9.73 | 9.15 | 9.68 | +4.65% | |
| 9.37 | 9.44 | 9.24 | 9.25 | -1.49% | |
| 9.14 | 9.52 | 9.14 | 9.39 | +3.30% | |
| 8.99 | 9.14 | 8.99 | 9.09 | +1.45% | |
| 8.82 | 8.99 | 8.79 | 8.96 | +1.36% | |
| 8.83 | 8.96 | 8.79 | 8.84 | +0.11% | |
| 9.07 | 9.12 | 8.83 | 8.83 | -2.32% | |
| 8.98 | 9.07 | 8.89 | 9.04 | +0.44% | |
| 8.85 | 9.03 | 8.80 | 9.00 | +1.24% | |
| 8.79 | 9.02 | 8.78 | 8.89 | +0.57% | |
| 8.89 | 9.02 | 8.83 | 8.84 | -0.90% | |
| 9.01 | 9.10 | 8.91 | 8.92 | -1.00% | |
| 8.98 | 9.12 | 8.91 | 9.01 | 0.00% | |
| 9.04 | 9.07 | 8.90 | 9.01 | -0.22% | |
| 9.21 | 9.21 | 9.03 | 9.03 | -1.31% | |
| 9.29 | 9.32 | 9.15 | 9.15 | -3.99% | |
| 9.35 | 9.56 | 9.35 | 9.53 | +1.93% | |
| 9.13 | 9.41 | 9.09 | 9.35 | +1.85% | |
| 9.22 | 9.23 | 9.02 | 9.18 | -1.08% | |
| 8.97 | 9.30 | 8.88 | 9.28 | +2.77% | |
| 8.96 | 9.10 | 8.79 | 9.03 | +1.23% | |
| 9.21 | 9.36 | 8.91 | 8.92 | -2.41% | |
| 9.15 | 9.32 | 9.11 | 9.14 | -1.19% | |
| 9.40 | 9.41 | 9.19 | 9.25 | -1.28% | |
| 9.39 | 9.57 | 9.32 | 9.37 | -0.21% | |
| 9.15 | 9.44 | 9.13 | 9.39 | +1.51% | |
| 9.48 | 9.48 | 9.17 | 9.25 | -2.63% | |
| 9.75 | 9.75 | 9.49 | 9.50 | -2.16% | |
| 9.82 | 9.86 | 9.62 | 9.71 | -0.61% | |
| 9.37 | 9.77 | 9.35 | 9.77 | +4.60% | |
| 9.35 | 9.35 | 9.06 | 9.34 | -0.95% | |
| 9.01 | 9.44 | 9.01 | 9.43 | +4.20% | |
| 9.00 | 9.33 | 8.68 | 9.05 | -5.24% | |
| 9.67 | 9.83 | 9.50 | 9.55 | -2.65% | |
| 9.77 | 9.94 | 9.62 | 9.81 | -0.51% | |
| 9.75 | 9.91 | 9.68 | 9.86 | +0.61% | |
| 9.80 | 10.00 | 9.77 | 9.80 | -1.01% | |
| 10.02 | 10.14 | 9.89 | 9.90 | -1.20% | |
| 10.25 | 10.25 | 10.00 | 10.02 | -2.24% | |
| 10.30 | 10.30 | 10.04 | 10.25 | +0.20% | |
| 10.31 | 10.40 | 10.17 | 10.23 | +1.29% | |
| 10.12 | 10.16 | 10.03 | 10.10 | +0.40% | |
| 10.27 | 10.27 | 9.95 | 10.06 | -2.24% | |
| 10.33 | 10.33 | 10.18 | 10.29 | +0.29% | |
| 10.30 | 10.44 | 10.24 | 10.26 | +0.39% | |
| 10.17 | 10.34 | 10.09 | 10.22 | -1.06% | |
| 11.01 | 11.01 | 10.20 | 10.33 | -4.17% | |
| 10.42 | 11.15 | 10.40 | 10.78 | +4.15% | |
| 10.27 | 10.51 | 10.26 | 10.35 | +0.10% | |
| 10.36 | 10.47 | 10.31 | 10.34 | +1.17% | |
| 10.71 | 10.81 | 10.10 | 10.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XIFR chart for longer ranges.