IFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.26	61.29	60.75	61.08	61.08	-0.34%	30,783
Apr 27, 2026	61.28	61.50	61.00	61.29	61.29	0.25%	21,401
Apr 24, 2026	61.24	61.34	60.98	61.14	61.14	-0.11%	15,410
Apr 23, 2026	60.01	61.27	60.01	61.21	61.21	2.82%	109,785
Apr 22, 2026	59.96	60.07	59.39	59.53	59.53	0.29%	44,719
Apr 21, 2026	60.13	60.20	59.26	59.36	59.36	-0.87%	30,425
Apr 20, 2026	59.66	60.13	59.42	59.88	59.88	0.25%	12,213
Apr 17, 2026	59.44	59.88	59.12	59.73	59.73	1.03%	19,505
Apr 16, 2026	59.11	59.37	58.79	59.12	59.12	0.05%	360,544
Apr 15, 2026	59.77	59.77	58.98	59.09	59.09	-1.15%	22,815
Apr 14, 2026	59.73	59.88	59.29	59.78	59.78	0.13%	30,086
Apr 13, 2026	59.64	59.70	59.19	59.70	59.70	-0.08%	10,977
Apr 10, 2026	59.86	60.09	59.73	59.75	59.75	-0.03%	10,231
Apr 9, 2026	59.06	60.13	59.06	59.77	59.77	0.96%	19,302
Apr 8, 2026	58.86	59.22	58.67	59.20	59.20	2.53%	12,154
Apr 7, 2026	57.49	57.86	57.41	57.74	57.74	0.16%	10,552
Apr 6, 2026	57.69	57.69	57.35	57.65	57.65	-	38,025
Apr 2, 2026	57.25	58.06	57.11	57.65	57.65	-0.07%	14,012
Apr 1, 2026	57.09	58.01	57.09	57.69	57.69	0.86%	22,379
Mar 31, 2026	56.59	57.21	56.23	57.20	57.20	1.73%	29,867
Mar 30, 2026	57.13	57.23	56.07	56.23	56.23	-0.58%	28,736
Mar 27, 2026	56.30	57.19	56.30	56.56	56.56	-0.09%	18,073
Mar 26, 2026	57.03	57.17	56.52	56.61	56.61	-1.07%	16,243
Mar 25, 2026	57.46	57.52	57.02	57.22	57.22	0.53%	38,802
Mar 24, 2026	55.91	57.25	55.91	56.92	56.92	1.14%	50,326
Mar 23, 2026	56.16	56.85	55.94	56.28	56.28	1.96%	43,033
Mar 20, 2026	56.69	56.78	55.00	55.20	55.20	-2.70%	33,253
Mar 19, 2026	56.94	57.04	56.19	56.73	56.73	-0.51%	28,892
Mar 18, 2026	57.67	57.67	56.98	57.02	57.02	-1.28%	25,155
Mar 17, 2026	58.01	58.16	57.69	57.76	57.76	-0.28%	171,522
Mar 16, 2026	58.06	58.14	57.67	57.92	57.65	0.70%	178,595
Mar 13, 2026	57.99	58.08	57.24	57.52	57.25	-0.10%	163,702
Mar 12, 2026	57.58	58.12	57.37	57.58	57.31	-0.66%	216,732
Mar 11, 2026	58.03	58.18	57.54	57.96	57.68	-0.09%	197,089
Mar 10, 2026	58.41	58.83	58.00	58.01	57.73	-0.98%	509,843
Mar 9, 2026	57.87	58.74	57.10	58.59	58.31	0.39%	194,532
Mar 6, 2026	58.60	58.60	57.89	58.36	58.08	-1.49%	228,685
Mar 5, 2026	59.98	60.00	58.84	59.24	58.96	-1.87%	278,879
Mar 4, 2026	60.24	60.48	59.58	60.37	60.08	0.58%	330,799
Mar 3, 2026	59.68	60.22	58.62	60.02	59.74	-0.88%	384,185
Mar 2, 2026	60.00	60.76	59.73	60.55	60.26	0.33%	224,512
Feb 27, 2026	60.23	60.36	59.84	60.35	60.06	-0.12%	225,447
Feb 26, 2026	60.35	60.47	59.69	60.42	60.13	0.48%	224,111
Feb 25, 2026	60.63	60.71	59.51	60.13	59.84	-0.36%	651,992
Feb 24, 2026	59.91	60.39	59.75	60.35	60.06	0.75%	261,305
Feb 23, 2026	60.16	60.50	59.44	59.90	59.62	-0.66%	204,687
Feb 20, 2026	59.85	60.31	59.74	60.30	60.01	0.85%	346,298
Feb 19, 2026	59.46	59.82	59.37	59.79	59.51	0.39%	303,677
Feb 18, 2026	60.18	60.33	59.44	59.56	59.28	-0.82%	286,926
Feb 17, 2026	60.33	60.46	59.65	60.05	59.76	-0.63%	386,917
Feb 13, 2026	59.55	60.61	59.36	60.43	60.14	1.44%	282,357
Feb 12, 2026	60.41	60.87	59.53	59.57	59.29	-0.82%	318,621
Feb 11, 2026	59.86	60.19	59.54	60.06	59.77	1.18%	269,179
Feb 10, 2026	59.03	59.58	58.93	59.36	59.08	0.87%	242,240
Feb 9, 2026	58.45	59.03	58.24	58.85	58.57	0.41%	232,522
Feb 6, 2026	58.09	58.69	58.09	58.61	58.33	1.84%	218,608
Feb 5, 2026	57.73	57.84	57.33	57.55	57.28	-0.50%	181,515
Feb 4, 2026	57.95	58.26	57.33	57.84	57.57	0.43%	231,659
Feb 3, 2026	56.58	57.77	56.58	57.59	57.32	2.22%	243,486
Feb 2, 2026	55.98	56.50	55.90	56.34	56.07	0.54%	299,058
Jan 30, 2026	56.05	56.30	55.48	56.04	55.77	-0.83%	188,164
Jan 29, 2026	56.60	56.80	56.07	56.51	56.24	0.36%	907,373
Jan 28, 2026	56.69	56.75	56.15	56.31	56.04	-0.55%	246,918
Jan 27, 2026	56.63	56.71	56.16	56.62	56.35	0.28%	165,473
Jan 26, 2026	56.74	56.93	56.32	56.46	56.19	0.03%	158,999
Jan 23, 2026	56.92	57.00	56.33	56.45	56.18	-0.92%	135,928
Jan 22, 2026	57.16	57.39	56.69	56.97	56.70	0.33%	187,544
Jan 21, 2026	56.16	56.89	56.03	56.79	56.52	1.69%	259,596
Jan 20, 2026	56.06	56.26	55.77	55.84	55.57	-1.50%	266,130
Jan 16, 2026	56.39	56.73	56.34	56.69	56.42	0.23%	211,183
Jan 15, 2026	56.02	56.68	56.02	56.56	56.29	1.18%	955,890
Jan 14, 2026	55.39	55.99	55.30	55.90	55.63	0.98%	210,426
Jan 13, 2026	55.31	55.54	55.04	55.36	55.10	0.44%	345,543
Jan 12, 2026	54.68	55.15	54.60	55.12	54.86	0.69%	256,380
Jan 9, 2026	54.34	54.75	54.31	54.74	54.48	1.30%	601,007
Jan 8, 2026	53.28	54.10	53.21	54.04	53.78	1.16%	235,709
Jan 7, 2026	54.20	54.21	53.33	53.42	53.17	-1.44%	190,678
Jan 6, 2026	53.69	54.21	53.46	54.20	53.94	0.92%	244,899
Jan 5, 2026	53.47	53.83	53.38	53.71	53.45	0.53%	216,691
Jan 2, 2026	52.89	53.55	52.63	53.42	53.17	1.52%	165,587
Dec 31, 2025	53.23	53.23	52.61	52.62	52.37	-0.89%	120,291
Dec 30, 2025	53.44	53.44	53.08	53.09	52.84	-0.26%	100,740
Dec 29, 2025	53.28	53.40	53.18	53.23	52.98	-0.26%	157,729
Dec 26, 2025	53.41	53.41	53.15	53.37	53.12	0.02%	80,782
Dec 24, 2025	53.34	53.38	53.19	53.36	53.11	0.24%	114,092
Dec 23, 2025	53.08	53.37	53.03	53.23	52.98	0.28%	205,170
Dec 22, 2025	52.92	53.23	52.78	53.08	52.83	0.70%	149,127
Dec 19, 2025	53.17	53.17	52.65	52.71	52.46	-0.60%	383,537
Dec 18, 2025	53.03	53.35	52.94	53.03	52.78	0.65%	252,281
Dec 17, 2025	53.13	53.25	52.55	52.69	52.44	-0.53%	234,139
Dec 16, 2025	53.19	53.27	52.77	52.97	52.72	-0.97%	147,052
Dec 15, 2025	53.80	53.80	53.20	53.49	52.94	0.09%	191,696
Dec 12, 2025	53.97	54.01	53.27	53.44	52.89	-0.80%	284,639
Dec 11, 2025	53.28	53.96	53.28	53.87	53.31	1.18%	302,551
Dec 10, 2025	52.61	53.43	52.57	53.24	52.69	1.31%	293,292
Dec 9, 2025	52.53	52.99	52.53	52.55	52.01	-0.10%	144,245
Dec 8, 2025	53.14	53.14	52.54	52.60	52.06	-0.60%	137,896
Dec 5, 2025	53.20	53.20	52.84	52.92	52.37	-0.40%	224,577
Dec 4, 2025	52.99	53.32	52.96	53.14	52.59	-0.08%	627,571
Dec 3, 2025	52.84	53.27	52.68	53.18	52.63	0.99%	257,589