IFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	60.72	61.09	60.38	60.98	-	0.79%	164,999
May 21, 2026	60.25	60.60	59.99	60.50	60.50	0.41%	31,814
May 20, 2026	60.29	60.50	60.03	60.25	60.25	0.60%	18,465
May 19, 2026	59.88	60.22	59.34	59.89	59.89	-0.51%	20,344
May 18, 2026	60.85	60.88	59.92	60.20	60.20	-0.64%	23,103
May 15, 2026	61.29	61.30	60.48	60.59	60.59	-2.04%	165,559
May 14, 2026	61.43	61.88	61.38	61.85	61.85	0.83%	174,469
May 13, 2026	61.61	61.65	61.08	61.34	61.34	-0.58%	171,327
May 12, 2026	61.78	61.88	61.11	61.70	61.70	-0.34%	220,302
May 11, 2026	61.43	62.10	61.34	61.91	61.91	1.01%	204,699
May 8, 2026	61.96	61.99	61.21	61.29	61.29	-0.55%	231,958
May 7, 2026	62.91	62.91	61.48	61.63	61.63	-1.96%	559,607
May 6, 2026	63.23	63.24	62.44	62.86	62.86	-0.02%	349,191
May 5, 2026	62.58	63.19	62.45	62.87	62.87	1.40%	269,742
May 4, 2026	62.34	62.52	61.75	62.00	62.00	-0.67%	315,373
May 1, 2026	62.78	62.78	62.37	62.42	62.42	-0.29%	560,432
Apr 30, 2026	60.79	62.64	60.79	62.60	62.60	3.59%	373,475
Apr 29, 2026	61.15	61.20	60.36	60.43	60.43	-1.06%	279,573
Apr 28, 2026	61.26	61.30	60.74	61.08	61.08	-0.34%	238,674
Apr 27, 2026	61.28	61.49	60.91	61.29	61.29	0.25%	181,997
Apr 24, 2026	61.24	61.35	60.89	61.14	61.14	-0.11%	191,544
Apr 23, 2026	60.01	61.27	60.01	61.21	61.21	2.82%	1,066,858
Apr 22, 2026	59.96	60.09	59.37	59.53	59.53	0.29%	201,372
Apr 21, 2026	60.13	60.25	59.26	59.36	59.36	-0.87%	163,917
Apr 20, 2026	59.66	60.14	59.49	59.88	59.88	0.25%	172,699
Apr 17, 2026	59.44	59.90	59.12	59.73	59.73	1.03%	275,064
Apr 16, 2026	59.11	59.37	58.79	59.12	59.12	0.05%	360,591
Apr 15, 2026	59.77	59.77	58.97	59.09	59.09	-1.15%	456,682
Apr 14, 2026	59.80	59.90	59.22	59.78	59.78	0.13%	2,692,664
Apr 13, 2026	59.64	59.70	59.20	59.70	59.70	-0.08%	153,883
Apr 10, 2026	59.86	60.11	59.72	59.75	59.75	-0.03%	131,725
Apr 9, 2026	59.06	60.16	59.06	59.77	59.77	0.96%	290,161
Apr 8, 2026	58.90	59.23	58.64	59.20	59.20	2.53%	197,467
Apr 7, 2026	57.49	57.89	57.39	57.74	57.74	0.16%	157,511
Apr 6, 2026	57.65	57.70	57.27	57.65	57.65	-	281,941
Apr 2, 2026	57.25	58.06	57.14	57.65	57.65	-0.07%	163,962
Apr 1, 2026	57.47	58.02	57.43	57.69	57.69	0.86%	242,394
Mar 31, 2026	56.59	57.33	56.16	57.20	57.20	1.73%	350,259
Mar 30, 2026	57.13	57.22	56.04	56.23	56.23	-0.58%	292,570
Mar 27, 2026	56.47	57.23	56.42	56.56	56.56	-0.09%	478,050
Mar 26, 2026	57.03	57.18	56.51	56.61	56.61	-1.07%	233,971
Mar 25, 2026	57.46	57.57	57.02	57.22	57.22	0.53%	467,225
Mar 24, 2026	55.91	57.26	55.91	56.92	56.92	1.14%	572,458
Mar 23, 2026	56.16	56.85	56.00	56.28	56.28	1.96%	467,376
Mar 20, 2026	56.69	56.92	55.00	55.20	55.20	-2.70%	411,726
Mar 19, 2026	56.69	57.04	56.20	56.73	56.73	-0.51%	283,981
Mar 18, 2026	57.67	57.67	56.98	57.02	57.02	-1.28%	221,241
Mar 17, 2026	58.01	58.16	57.69	57.76	57.76	0.20%	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