IFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	64.03	64.03	63.34	63.49	63.49	-0.91%	46,917
Jun 25, 2026	63.32	64.28	63.32	64.07	64.07	1.86%	22,201
Jun 24, 2026	62.54	63.16	62.47	62.90	62.90	1.01%	28,808
Jun 23, 2026	61.95	62.65	61.64	62.27	62.27	-0.86%	46,624
Jun 22, 2026	62.20	62.89	62.08	62.81	62.81	1.32%	25,055
Jun 18, 2026	62.09	62.51	61.87	61.99	61.99	0.68%	41,441
Jun 17, 2026	62.48	62.50	61.41	61.57	61.57	-1.20%	25,160
Jun 16, 2026	62.33	62.94	62.32	62.32	62.32	0.29%	330,007
Jun 15, 2026	62.52	62.58	62.09	62.14	62.14	0.44%	241,977
Jun 12, 2026	61.44	62.19	61.44	62.05	61.87	1.29%	215,900
Jun 11, 2026	60.54	61.45	60.51	61.26	61.08	2.08%	291,973
Jun 10, 2026	61.17	61.21	60.01	60.01	59.83	-1.86%	214,046
Jun 9, 2026	60.94	61.34	60.28	61.15	60.97	0.86%	251,201
Jun 8, 2026	61.61	61.61	60.54	60.63	60.45	-1.06%	190,688
Jun 5, 2026	61.57	61.85	61.11	61.28	61.10	-0.65%	212,028
Jun 4, 2026	61.45	61.68	61.08	61.68	61.50	0.78%	177,525
Jun 3, 2026	61.13	61.84	60.96	61.20	61.02	0.20%	201,689
Jun 2, 2026	60.00	61.11	60.00	61.08	60.90	1.80%	204,976
Jun 1, 2026	60.59	60.59	59.84	60.00	59.82	-1.51%	225,425
May 29, 2026	61.25	61.40	60.76	60.92	60.74	-0.57%	261,760
May 28, 2026	61.79	61.79	61.07	61.27	61.09	-0.99%	551,256
May 27, 2026	61.90	62.05	61.52	61.88	61.70	0.23%	204,755
May 26, 2026	61.31	61.86	61.19	61.74	61.56	1.31%	178,114
May 22, 2026	60.72	61.09	60.38	60.94	60.76	0.73%	262,471
May 21, 2026	60.14	60.59	59.99	60.50	60.32	0.41%	377,139
May 20, 2026	60.29	60.52	60.03	60.25	60.07	0.60%	278,030
May 19, 2026	59.88	60.25	59.34	59.89	59.71	-0.51%	232,959
May 18, 2026	60.85	60.88	59.92	60.20	60.02	-0.64%	159,656
May 15, 2026	61.29	61.30	60.48	60.59	60.41	-2.04%	165,559
May 14, 2026	61.43	61.88	61.38	61.85	61.67	0.83%	174,469
May 13, 2026	61.61	61.65	61.08	61.34	61.16	-0.58%	171,327
May 12, 2026	61.78	61.88	61.11	61.70	61.52	-0.34%	220,302
May 11, 2026	61.43	62.10	61.34	61.91	61.73	1.01%	204,699
May 8, 2026	61.96	61.99	61.21	61.29	61.11	-0.55%	231,958
May 7, 2026	62.91	62.91	61.48	61.63	61.45	-1.96%	559,607
May 6, 2026	63.23	63.24	62.44	62.86	62.67	-0.02%	349,191
May 5, 2026	62.58	63.19	62.45	62.87	62.68	1.40%	269,742
May 4, 2026	62.34	62.52	61.75	62.00	61.82	-0.67%	315,373
May 1, 2026	62.78	62.78	62.37	62.42	62.24	-0.29%	560,432
Apr 30, 2026	60.79	62.64	60.79	62.60	62.42	3.59%	373,475
Apr 29, 2026	61.15	61.20	60.36	60.43	60.25	-1.06%	279,573
Apr 28, 2026	61.26	61.30	60.74	61.08	60.90	-0.34%	238,674
Apr 27, 2026	61.28	61.49	60.91	61.29	61.11	0.25%	181,997
Apr 24, 2026	61.24	61.35	60.89	61.14	60.96	-0.11%	191,544
Apr 23, 2026	60.01	61.27	60.01	61.21	61.03	2.82%	1,066,858
Apr 22, 2026	59.96	60.09	59.37	59.53	59.35	0.29%	201,372
Apr 21, 2026	60.13	60.25	59.26	59.36	59.19	-0.87%	163,917
Apr 20, 2026	59.66	60.14	59.49	59.88	59.70	0.25%	172,699
Apr 17, 2026	59.44	59.90	59.12	59.73	59.55	1.03%	275,064
Apr 16, 2026	59.11	59.37	58.79	59.12	58.95	0.05%	360,591
Apr 15, 2026	59.77	59.77	58.97	59.09	58.92	-1.15%	456,682
Apr 14, 2026	59.80	59.90	59.22	59.78	59.60	0.13%	2,692,664
Apr 13, 2026	59.64	59.70	59.20	59.70	59.52	-0.08%	153,883
Apr 10, 2026	59.86	60.11	59.72	59.75	59.57	-0.03%	131,725
Apr 9, 2026	59.06	60.16	59.06	59.77	59.59	0.96%	290,161
Apr 8, 2026	58.90	59.23	58.64	59.20	59.03	2.53%	197,467
Apr 7, 2026	57.49	57.89	57.39	57.74	57.57	0.16%	157,511
Apr 6, 2026	57.65	57.70	57.27	57.65	57.48	-	281,941
Apr 2, 2026	57.25	58.06	57.14	57.65	57.48	-0.07%	163,962
Apr 1, 2026	57.47	58.02	57.43	57.69	57.52	0.86%	242,394
Mar 31, 2026	56.59	57.33	56.16	57.20	57.03	1.73%	350,259
Mar 30, 2026	57.13	57.22	56.04	56.23	56.06	-0.58%	292,570
Mar 27, 2026	56.47	57.23	56.42	56.56	56.39	-0.09%	478,050
Mar 26, 2026	57.03	57.18	56.51	56.61	56.44	-1.07%	233,971
Mar 25, 2026	57.46	57.57	57.02	57.22	57.05	0.53%	467,225
Mar 24, 2026	55.91	57.26	55.91	56.92	56.75	1.14%	572,458
Mar 23, 2026	56.16	56.85	56.00	56.28	56.11	1.96%	467,376
Mar 20, 2026	56.69	56.92	55.00	55.20	55.04	-2.70%	411,726
Mar 19, 2026	56.69	57.04	56.20	56.73	56.56	-0.51%	283,981
Mar 18, 2026	57.67	57.67	56.98	57.02	56.85	-1.28%	221,241
Mar 17, 2026	58.01	58.16	57.69	57.76	57.59	0.20%	171,522
Mar 16, 2026	58.06	58.14	57.67	57.92	57.48	0.70%	178,595
Mar 13, 2026	57.99	58.08	57.24	57.52	57.08	-0.10%	163,702
Mar 12, 2026	57.58	58.12	57.37	57.58	57.14	-0.66%	216,732
Mar 11, 2026	58.03	58.18	57.54	57.96	57.52	-0.09%	197,089
Mar 10, 2026	58.41	58.83	58.00	58.01	57.56	-0.98%	509,843
Mar 9, 2026	57.87	58.74	57.10	58.59	58.14	0.39%	194,532
Mar 6, 2026	58.60	58.60	57.89	58.36	57.91	-1.49%	228,685
Mar 5, 2026	59.98	60.00	58.84	59.24	58.79	-1.87%	278,879
Mar 4, 2026	60.24	60.48	59.58	60.37	59.91	0.58%	330,799
Mar 3, 2026	59.68	60.22	58.62	60.02	59.56	-0.88%	384,185
Mar 2, 2026	60.00	60.76	59.73	60.55	60.09	0.33%	224,512
Feb 27, 2026	60.23	60.36	59.84	60.35	59.89	-0.12%	225,447
Feb 26, 2026	60.35	60.47	59.69	60.42	59.96	0.48%	224,111
Feb 25, 2026	60.63	60.71	59.51	60.13	59.67	-0.36%	651,992
Feb 24, 2026	59.91	60.39	59.75	60.35	59.89	0.75%	261,305
Feb 23, 2026	60.16	60.50	59.44	59.90	59.44	-0.66%	204,687
Feb 20, 2026	59.85	60.31	59.74	60.30	59.84	0.85%	346,298
Feb 19, 2026	59.46	59.82	59.37	59.79	59.33	0.39%	303,677
Feb 18, 2026	60.18	60.33	59.44	59.56	59.10	-0.82%	286,926
Feb 17, 2026	60.33	60.46	59.65	60.05	59.59	-0.63%	386,917
Feb 13, 2026	59.55	60.61	59.36	60.43	59.97	1.44%	282,357
Feb 12, 2026	60.41	60.87	59.53	59.57	59.11	-0.82%	318,621
Feb 11, 2026	59.86	60.19	59.54	60.06	59.60	1.18%	269,179
Feb 10, 2026	59.03	59.58	58.93	59.36	58.90	0.87%	242,240
Feb 9, 2026	58.45	59.03	58.24	58.85	58.40	0.41%	232,522
Feb 6, 2026	58.09	58.69	58.09	58.61	58.16	1.84%	218,608
Feb 5, 2026	57.73	57.84	57.33	57.55	57.11	-0.50%	181,515
Feb 4, 2026	57.95	58.26	57.33	57.84	57.40	0.43%	231,659
Feb 3, 2026	56.58	57.77	56.58	57.59	57.15	2.22%	243,486