NYSE · XIFR · stock
XPLR Infrastructure, LP (XIFR) stock price history
Every NYSE trading session of XPLR Infrastructure, LP from Jun 27, 2014 to Sep 28, 2026: 3,081 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XIFR adjusted close, 2014 to 2026
- $67.97
- All time high, 2021
- $13.25
- 52 week high, $8.68 low
- 3,081
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
XIFR key facts
- XPLR Infrastructure, LP (XIFR) closed at $10.36 on Sep 28, 2026 on NYSE.
- XIFR's all time high close is $67.97, set on Nov 24, 2021; its all time low close is $7.96 on Apr 8, 2025.
- XIFR's 52 week range is $8.68 to $13.25.
- XIFR returned +2.5% over the year to Sep 28, 2026 and -82.1% over five years.
- Over ten years XIFR returned -42%, -5.3% a year compounded.
- XIFR's deepest drawdown was -88.3% from Nov 24, 2021 to Apr 8, 2025.
- DataCedar holds 3,081 daily sessions of XIFR history from Jun 27, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XIFR price chart, 2014 to 2026
XIFR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.6% |
| 3 months | -13.9% |
| 6 months | +1.2% |
| Year to date | +6.3% |
| 1 year | +2.5% |
| 3 years | -59.7% |
| 5 years | -82.1% |
| 10 years | -42.0% |
| Since Jun 27, 2014 | -45.2% |
| Compound annual growth, 12.3 years | -4.8% |
XIFR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $67.97 on Nov 24, 2021
- All time low close
- $7.96 on Apr 8, 2025
- 52 week high
- $13.25 on Jun 2, 2026
- 52 week low
- $8.68 on Nov 5, 2025
- Deepest drawdown
- -88.3% from Nov 24, 2021 to Apr 8, 2025, not yet recovered
- Best single session
- +17.5% on Mar 17, 2020
- Worst single session
- -29.3% on Mar 18, 2020
- Volatility, 1 year annualised
- 36.2%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2017, +76%
- Worst calendar year
- 2023, -53%
XIFR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jun 27, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.05 | $13.25 | $9.50 | $10.36 | +3.6% | 198.8M | 185 |
| 2025 | $18.02 | $19.28 | $7.53 | $10.00 | -43.8% | 468.5M | 250 |
| 2024 | $26.40 | $32.38 | $15.55 | $17.80 | -32.6% | 397.3M | 252 |
| 2023 | $57.02 | $62.33 | $17.00 | $26.41 | -53.3% | 365.8M | 250 |
| 2022 | $65.42 | $68.74 | $48.50 | $56.58 | -13.5% | 127.1M | 251 |
| 2021 | $50.84 | $68.83 | $48.00 | $65.42 | +30.0% | 133.7M | 252 |
| 2020 | $38.01 | $51.89 | $21.14 | $50.32 | +32.4% | 143.3M | 253 |
| 2019 | $29.64 | $38.71 | $27.47 | $38.01 | +27.5% | 75M | 252 |
| 2018 | $28.89 | $34.72 | $24.77 | $29.80 | +3.7% | 59.5M | 251 |
| 2017 | $16.46 | $29.00 | $16.18 | $28.72 | +76.0% | 69.3M | 251 |
| 2016 | $18.17 | $20.24 | $14.50 | $16.32 | -10.3% | 86M | 252 |
| 2015 | $20.17 | $28.90 | $11.68 | $18.20 | -9.1% | 68.2M | 252 |
| 2014 | $19.21 | $23.03 | $17.09 | $20.02 | n/a | 41.7M | 130 |
XIFR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.36 | -13.7% |
| August 2026 | $12.00 | +0.8% |
| July 2026 | $11.90 | +0.8% |
| June 2026 | $11.81 | -5.4% |
| May 2026 | $12.48 | +20.6% |
| April 2026 | $10.35 | -2.5% |
| March 2026 | $10.62 | +0.3% |
| February 2026 | $10.59 | +8.7% |
| January 2026 | $9.74 | -2.6% |
| December 2025 | $10.00 | +4.9% |
| November 2025 | $9.53 | -3.3% |
| October 2025 | $9.86 | -3.0% |
About the XIFR data
Daily bars. 3,081 sessions from Jun 27, 2014 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 27, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XIFR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- XFLH.R XFLH Capital Corporation Rights to receive one-seventh (1/7) of one Ordinary Share
- XFLH.U XFLH Capital Corporation Units, each consisting of one Ordinary Share and one Right
- XFLT XAI Floating Rate & Alternative Income Trust
- XHR Xenia Hotels & Resorts, Inc.
- XOM ExxonMobil Holdings Corp
- XPER Xperi Inc.
- XPEV Xpeng INC.
- XPO XPO, Inc.
Common questions
XIFR share price history
