IFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2025	46.98	47.31	46.77	46.96	46.69	0.21%	141,376
Feb 25, 2025	46.54	47.06	46.29	46.86	46.59	0.58%	167,174
Feb 24, 2025	46.95	46.95	46.55	46.59	46.32	-0.38%	187,218
Feb 21, 2025	47.74	47.88	46.63	46.77	46.50	-1.50%	172,891
Feb 20, 2025	47.71	47.75	47.25	47.48	47.20	-0.73%	330,195
Feb 19, 2025	47.74	47.93	47.64	47.83	47.55	-0.40%	194,826
Feb 18, 2025	47.75	48.02	47.53	48.02	47.74	1.01%	188,433
Feb 14, 2025	47.82	48.06	47.45	47.54	47.26	-0.23%	173,776
Feb 13, 2025	47.58	47.74	47.29	47.65	47.37	0.59%	215,026
Feb 12, 2025	47.30	47.56	47.00	47.37	47.09	-1.13%	207,302
Feb 11, 2025	47.61	47.92	47.50	47.91	47.63	0.21%	214,724
Feb 10, 2025	47.63	47.83	47.45	47.81	47.53	1.06%	269,479
Feb 7, 2025	47.79	47.87	47.23	47.31	47.04	-0.90%	162,088
Feb 6, 2025	47.75	47.77	47.38	47.74	47.46	0.27%	374,127