XPLR Infrastructure, LP
XIFRNYSEUtilities● Active
$11.70
+$0.08(+0.69%)
Market Cap$1.1B
P/E Ratio—
52W High$13.25
52W Low$7.99
XPLR Infrastructure, LP（XIFR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
xifr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.28
Jan 7, 2025
-39.3% from here
5-Year Low5Y
$7.53
Apr 9, 2025
+55.4% from low
IPO Priceadj.
—
Jun 27, 2014
+0.0% since IPO
1 Year Ago
$8.67
Jun 9, 2025
+34.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · XIFR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.84 | $11.87 | $11.60 | $11.70 | $11.70 | 625K | -1.22% |
| Jun 5, 2026 | $12.01 | $12.05 | $11.50 | $11.62 | $11.62 | 1.3M | -3.25% |
| Jun 4, 2026 | $12.20 | $12.26 | $11.94 | $12.15 | $12.15 | 955K | -0.41% |
| Jun 3, 2026 | $12.66 | $12.68 | $12.29 | $12.29 | $12.29 | 875K | -2.92% |
| Jun 2, 2026 | $12.45 | $13.25 | $12.40 | $12.77 | $12.77 | 1.6M | +2.57% |
| Jun 1, 2026 | $12.48 | $12.61 | $12.17 | $12.45 | $12.45 | 1.1M | -0.24% |
| May 29, 2026 | $11.90 | $12.50 | $11.69 | $12.48 | $12.48 | 1.4M | +4.87% |
| May 28, 2026 | $11.76 | $11.89 | $11.66 | $11.85 | $11.85 | 319K | +0.77% |
| May 27, 2026 | $11.79 | $11.88 | $11.70 | $11.71 | $11.71 | 357K | -0.68% |
| May 26, 2026 | $11.84 | $11.95 | $11.80 | $11.82 | $11.82 | 430K | -0.17% |
| May 22, 2026 | $11.67 | $11.93 | $11.62 | $11.73 | $11.73 | 628K | +0.51% |
| May 21, 2026 | $11.24 | $11.75 | $11.13 | $11.71 | $11.71 | 682K | +4.18% |
| May 20, 2026 | $11.05 | $11.47 | $11.01 | $11.28 | $11.28 | 1.1M | +2.08% |
| May 19, 2026 | $11.61 | $11.66 | $10.97 | $11.05 | $11.05 | 1.1M | -4.82% |
| May 18, 2026 | $11.24 | $11.79 | $11.13 | $11.70 | $11.70 | 2.2M | +4.09% |
| May 15, 2026 | $11.24 | $11.38 | $11.00 | $11.08 | $11.08 | 1.5M | -1.42% |
| May 14, 2026 | $11.66 | $11.80 | $11.44 | $11.47 | $11.47 | 589K | -1.63% |
| May 13, 2026 | $11.64 | $11.80 | $11.47 | $11.67 | $11.67 | 948K | +0.26% |
| May 12, 2026 | $12.01 | $12.08 | $11.44 | $11.67 | $11.67 | 1.2M | -2.83% |
| May 11, 2026 | $11.87 | $12.61 | $11.86 | $12.08 | $12.08 | 2.3M | +1.77% |
Showing 1–20 of 356 records
Annual Stock Price Performance · XIFR
Jan 1 → Dec 31 · 2 years2026+16.4%$10.05 → $11.70
+16.4%
2025-47.2%$18.94 → $10.00
-47.2%
Best Year2026 · +16.4%
Worst Year2025 · -47.2%
Positive Years1 / 2
Avg Annual Return-15.4%
2Y Total Return-38.3%
2Y CAGR~-21.4% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$933.85+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$84.01+0.00%
Mkt Cap $175.2B
The Southern Company
SO
$91.28+0.00%
Mkt Cap $102.9B
Duke Energy Corporation
DUK
$122.05+0.00%
Mkt Cap $95.1B
Constellation Energy Corporation
CEG
$250.67+0.00%
Mkt Cap $90.5B
National Grid plc
NGG
$80.17+0.00%
Mkt Cap $79.8B
American Electric Power Company, Inc.
AEP
$126.77+0.00%
Mkt Cap $69.0B
Sempra
SRE
$89.00+0.00%
Mkt Cap $58.2B
Dominion Energy, Inc.
D
$65.52+0.00%
Mkt Cap $57.6B
The Southern Company
SOMN
$49.87+0.00%
Mkt Cap $55.3BWhat If You Invested in XIFR?
If you invested $1,000 in XIFR 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,349
Total Return+34.9%
CAGR~+34.9% / yr
Profit+$349
Based on Jun 9, 2025 · $8.67Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
XPLR Infrastructure, LP（XIFR）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $11.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
XIFR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
XIFR 历史股价FMP 日线复权 OHLCV