INFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.29	49.03	48.29	48.89	48.89	1.18%	301,543
Jun 25, 2026	48.31	48.55	48.14	48.32	48.32	0.21%	380,226
Jun 24, 2026	48.45	48.59	47.94	48.22	48.22	-1.43%	340,736
Jun 23, 2026	48.88	49.42	48.87	49.05	48.92	-0.93%	100,240
Jun 22, 2026	49.41	49.67	49.03	49.51	49.38	-0.70%	262,676
Jun 18, 2026	50.35	50.44	49.41	49.86	49.73	-0.76%	260,622
Jun 17, 2026	51.17	51.40	50.17	50.24	50.11	-1.97%	244,849
Jun 16, 2026	51.38	51.55	50.95	51.25	51.11	-0.14%	256,581
Jun 15, 2026	51.21	51.71	51.21	51.32	51.18	0.59%	361,046
Jun 12, 2026	50.38	51.50	50.38	51.02	50.88	1.45%	507,562
Jun 11, 2026	50.01	50.44	49.97	50.29	50.16	1.21%	108,593
Jun 10, 2026	50.04	50.49	49.68	49.69	49.56	-0.94%	407,660
Jun 9, 2026	50.81	50.93	49.65	50.16	50.03	-0.83%	685,198
Jun 8, 2026	50.97	51.25	50.12	50.58	50.45	-0.33%	412,162
Jun 5, 2026	52.22	52.32	50.51	50.75	50.62	-3.24%	581,921
Jun 4, 2026	52.11	52.60	52.11	52.45	52.31	0.81%	191,952
Jun 3, 2026	52.25	52.42	51.95	52.03	51.89	-0.48%	167,060
Jun 2, 2026	51.84	52.34	51.58	52.28	52.14	0.97%	134,991
Jun 1, 2026	51.93	52.19	51.78	51.78	51.64	-0.52%	401,115
May 29, 2026	52.24	52.31	51.94	52.05	51.91	-0.34%	136,533
May 28, 2026	51.95	52.53	51.78	52.23	52.09	0.21%	113,459
May 27, 2026	52.47	52.57	52.00	52.12	51.98	-1.60%	210,051
May 26, 2026	53.25	53.48	52.91	52.97	52.83	-0.56%	1,059,354
May 22, 2026	53.14	53.31	52.84	53.27	53.13	0.32%	84,301
May 21, 2026	53.16	53.31	52.98	53.10	52.96	-0.24%	171,161
May 20, 2026	53.30	53.54	53.09	53.23	53.09	0.17%	311,667
May 19, 2026	53.08	53.44	52.84	53.14	53.00	0.02%	274,495
May 18, 2026	53.02	53.22	52.77	53.13	52.99	0.74%	319,860
May 15, 2026	52.84	52.84	52.38	52.74	52.60	-0.75%	269,930
May 14, 2026	53.30	53.34	52.83	53.14	53.00	-0.64%	1,753,296
May 13, 2026	53.53	53.66	52.90	53.48	53.34	-0.39%	259,559
May 12, 2026	53.27	53.86	52.93	53.69	53.55	0.64%	758,673
May 11, 2026	52.82	53.35	52.82	53.35	53.21	1.58%	277,918
May 8, 2026	52.54	52.67	52.32	52.52	52.38	0.38%	177,504
May 7, 2026	53.23	53.34	52.23	52.32	52.18	-1.65%	173,797
May 6, 2026	53.14	53.34	53.03	53.20	53.06	0.55%	200,381
May 5, 2026	53.25	53.25	52.80	52.91	52.77	0.02%	171,608
May 4, 2026	52.77	53.06	52.69	52.90	52.76	0.13%	555,140
May 1, 2026	53.16	53.63	52.80	52.83	52.69	-0.77%	705,764
Apr 30, 2026	52.81	53.33	52.63	53.24	53.10	1.26%	121,524
Apr 29, 2026	52.67	52.69	52.30	52.58	52.44	-	92,577
Apr 28, 2026	53.02	53.16	52.51	52.58	52.44	-1.15%	193,954
Apr 27, 2026	53.33	53.51	53.06	53.19	53.05	-0.15%	104,398
Apr 24, 2026	53.45	53.45	52.95	53.27	53.13	-0.26%	136,275
Apr 23, 2026	53.36	53.68	52.90	53.41	53.27	-0.13%	121,869
Apr 22, 2026	53.41	53.60	53.19	53.48	53.34	1.19%	126,708
Apr 21, 2026	53.74	53.76	52.84	52.85	52.71	-1.42%	193,076
Apr 20, 2026	53.28	53.63	53.18	53.61	53.47	0.41%	99,894
Apr 17, 2026	53.48	53.51	53.00	53.39	53.25	-0.34%	239,710
Apr 16, 2026	53.33	53.67	53.33	53.57	53.43	0.79%	128,073
Apr 15, 2026	52.80	53.25	52.60	53.15	53.01	0.70%	200,811
Apr 14, 2026	53.05	53.12	52.71	52.78	52.64	-0.26%	390,293
Apr 13, 2026	52.49	53.09	52.49	52.92	52.78	0.42%	156,676
Apr 10, 2026	52.31	52.76	52.31	52.70	52.56	1.17%	578,018
Apr 9, 2026	53.10	53.23	52.05	52.09	51.95	-1.94%	314,316
Apr 8, 2026	53.43	53.43	52.70	53.12	52.98	0.28%	156,572
Apr 7, 2026	52.56	52.97	52.39	52.97	52.83	0.80%	215,681
Apr 6, 2026	52.38	52.71	52.27	52.55	52.41	0.13%	135,343
Apr 2, 2026	51.44	52.51	51.39	52.48	52.34	1.12%	262,539
Apr 1, 2026	52.31	52.31	51.75	51.90	51.76	-0.31%	1,228,453
Mar 31, 2026	51.52	52.15	51.52	52.06	51.92	2.12%	148,978
Mar 30, 2026	52.19	52.19	50.73	50.98	50.84	-1.28%	171,857
Mar 27, 2026	51.23	51.98	51.23	51.64	51.50	0.74%	184,980
Mar 26, 2026	51.32	52.03	51.19	51.26	51.12	-0.72%	218,721
Mar 25, 2026	52.15	52.22	51.60	51.63	51.49	0.04%	67,335
Mar 24, 2026	50.93	52.00	50.93	51.69	51.47	0.80%	109,621
Mar 23, 2026	51.01	51.68	50.76	51.28	51.06	1.46%	96,197
Mar 20, 2026	51.40	51.42	50.37	50.54	50.33	-1.81%	165,999
Mar 19, 2026	51.42	51.88	51.09	51.47	51.25	-1.44%	617,852
Mar 18, 2026	52.48	52.62	52.19	52.22	52.00	-1.10%	110,328
Mar 17, 2026	52.62	52.95	52.57	52.80	52.58	0.88%	563,388
Mar 16, 2026	52.49	52.73	52.00	52.34	52.12	0.33%	59,026
Mar 13, 2026	52.95	53.19	52.06	52.17	51.95	-1.32%	349,203
Mar 12, 2026	52.94	53.28	52.58	52.87	52.65	-0.25%	188,603
Mar 11, 2026	52.69	53.01	52.44	53.00	52.78	0.23%	137,382
Mar 10, 2026	53.58	53.65	52.88	52.88	52.66	-0.88%	148,339
Mar 9, 2026	52.54	53.41	51.87	53.35	53.13	0.97%	215,616
Mar 6, 2026	52.64	53.32	52.33	52.84	52.62	-0.08%	128,674
Mar 5, 2026	53.47	53.47	52.27	52.88	52.66	-1.76%	127,431
Mar 4, 2026	53.56	53.91	53.07	53.83	53.60	0.67%	81,249
Mar 3, 2026	54.07	54.07	52.67	53.47	53.25	-3.05%	575,226
Mar 2, 2026	54.98	55.17	54.51	55.15	54.92	1.21%	232,975
Feb 27, 2026	54.25	54.64	54.14	54.49	54.26	0.68%	537,946
Feb 26, 2026	53.26	54.12	53.11	54.12	53.89	1.71%	173,576
Feb 25, 2026	53.47	53.54	52.98	53.21	52.99	0.13%	81,450
Feb 24, 2026	52.44	53.30	52.21	53.14	52.92	1.16%	694,334
Feb 23, 2026	52.57	53.16	52.13	52.53	52.31	0.11%	144,405
Feb 20, 2026	51.74	52.47	51.69	52.47	52.25	1.55%	166,848
Feb 19, 2026	50.86	51.78	50.78	51.67	51.45	1.35%	148,100
Feb 18, 2026	50.88	51.31	50.88	50.98	50.77	0.57%	130,459
Feb 17, 2026	50.68	50.74	49.92	50.69	50.48	-0.80%	369,091
Feb 13, 2026	50.08	51.22	50.08	51.10	50.89	2.36%	216,912
Feb 12, 2026	51.23	51.23	49.86	49.92	49.71	-2.52%	229,003
Feb 11, 2026	51.26	51.31	50.47	51.21	51.00	1.13%	171,417
Feb 10, 2026	50.42	50.71	50.21	50.64	50.43	0.60%	240,212
Feb 9, 2026	49.57	50.36	49.57	50.34	50.13	2.17%	298,733
Feb 6, 2026	48.78	49.31	48.78	49.27	49.06	2.22%	554,445
Feb 5, 2026	48.55	49.06	48.13	48.20	48.00	-2.05%	276,709
Feb 4, 2026	49.14	49.27	48.48	49.21	49.00	0.59%	471,970
Feb 3, 2026	49.18	49.23	48.45	48.92	48.71	0.76%	275,699