IFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	46.63	47.14	46.45	46.75	46.75	1.08%	144,529
May 7, 2025	46.37	46.60	46.04	46.25	46.25	0.04%	155,952
May 6, 2025	45.96	46.50	45.96	46.23	46.23	0.20%	154,734
May 5, 2025	46.13	46.40	46.00	46.14	46.14	-0.62%	280,514
May 2, 2025	46.12	46.52	45.89	46.43	46.43	1.95%	354,995
May 1, 2025	45.50	46.05	45.23	45.54	45.54	0.71%	164,867
Apr 30, 2025	44.96	45.36	44.34	45.22	45.22	-0.42%	129,390
Apr 29, 2025	44.98	45.55	44.86	45.41	45.41	0.71%	271,347
Apr 28, 2025	44.98	45.21	44.75	45.09	45.09	0.27%	202,002
Apr 25, 2025	44.94	44.99	44.64	44.97	44.97	-0.29%	108,506
Apr 24, 2025	44.42	45.19	44.28	45.10	45.10	1.66%	137,964
Apr 23, 2025	44.91	45.23	44.17	44.37	44.37	0.74%	164,991
Apr 22, 2025	43.45	44.13	43.45	44.04	44.04	2.47%	159,172
Apr 21, 2025	43.78	43.78	42.58	42.98	42.98	-2.56%	337,208
Apr 17, 2025	43.88	44.48	43.83	44.11	44.11	0.96%	161,216
Apr 16, 2025	43.78	44.16	43.37	43.69	43.69	-0.52%	135,924
Apr 15, 2025	44.01	44.36	43.88	43.92	43.92	-0.23%	143,728
Apr 14, 2025	44.03	44.18	43.48	44.02	44.02	1.29%	186,049
Apr 11, 2025	42.69	43.55	42.22	43.46	43.46	1.71%	220,645
Apr 10, 2025	42.93	43.11	41.65	42.73	42.73	-1.88%	370,169
Apr 9, 2025	40.60	43.84	40.24	43.55	43.55	6.30%	465,115
Apr 8, 2025	42.74	42.74	40.45	40.97	40.97	-1.18%	420,314
Apr 7, 2025	40.83	43.20	39.94	41.46	41.46	-1.38%	696,310
Apr 4, 2025	43.00	43.16	41.57	42.04	42.04	-4.50%	559,456
Apr 3, 2025	44.40	44.94	44.02	44.02	44.02	-4.03%	256,083
Apr 2, 2025	44.87	45.91	44.87	45.87	45.87	1.37%	137,693
Apr 1, 2025	44.99	45.39	44.63	45.25	45.25	0.40%	217,244
Mar 31, 2025	44.78	45.29	44.51	45.07	45.07	0.04%	207,721
Mar 28, 2025	45.36	45.49	44.94	45.05	45.05	-0.62%	2,827,453
Mar 27, 2025	45.60	45.64	45.15	45.33	45.33	-0.59%	160,438
Mar 26, 2025	45.86	46.01	45.51	45.60	45.60	-0.41%	288,923
Mar 25, 2025	46.16	46.16	45.63	45.79	45.79	-0.87%	146,817
Mar 24, 2025	45.88	46.26	45.88	46.19	46.19	1.72%	203,914
Mar 21, 2025	45.73	45.73	45.24	45.41	45.41	-1.30%	194,980
Mar 20, 2025	45.92	46.23	45.82	46.01	46.01	-0.20%	352,212
Mar 19, 2025	45.76	46.28	45.66	46.10	46.10	0.96%	421,711
Mar 18, 2025	45.78	45.78	45.43	45.66	45.66	-1.13%	485,775
Mar 17, 2025	45.80	46.36	45.80	46.18	45.91	0.61%	260,239
Mar 14, 2025	45.16	45.93	45.11	45.90	45.63	2.46%	667,739
Mar 13, 2025	44.89	45.18	44.49	44.80	44.54	-0.13%	1,008,123
Mar 12, 2025	45.28	45.41	44.74	44.86	44.60	-0.36%	552,531
Mar 11, 2025	45.01	45.37	44.67	45.02	44.76	0.16%	998,620
Mar 10, 2025	44.92	45.44	44.53	44.95	44.69	-1.08%	429,969
Mar 7, 2025	45.06	45.63	44.79	45.44	45.18	0.98%	825,188
Mar 6, 2025	45.21	45.45	44.75	45.00	44.74	-1.38%	746,831
Mar 5, 2025	45.31	45.74	45.07	45.63	45.36	0.80%	799,289
Mar 4, 2025	45.65	46.01	45.13	45.27	45.01	-1.61%	863,977
Mar 3, 2025	46.79	47.01	45.79	46.01	45.74	-1.22%	1,371,394
Feb 28, 2025	46.07	46.65	46.04	46.58	46.31	1.35%	2,475,551
Feb 27, 2025	46.90	46.90	45.95	45.96	45.69	-2.13%	18,066,999