IFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	62.78	62.78	62.37	62.42	62.42	-0.29%	35,312
Apr 30, 2026	60.79	62.63	60.79	62.60	62.60	3.59%	57,675
Apr 29, 2026	61.15	61.16	60.35	60.43	60.43	-1.06%	25,371
Apr 28, 2026	61.26	61.29	60.75	61.08	61.08	-0.34%	30,783
Apr 27, 2026	61.28	61.50	61.00	61.29	61.29	0.25%	21,401
Apr 24, 2026	61.24	61.34	60.98	61.14	61.14	-0.11%	15,410
Apr 23, 2026	60.01	61.27	60.01	61.21	61.21	2.82%	109,785
Apr 22, 2026	59.96	60.07	59.39	59.53	59.53	0.29%	44,719
Apr 21, 2026	60.13	60.20	59.26	59.36	59.36	-0.87%	30,425
Apr 20, 2026	59.66	60.13	59.42	59.88	59.88	0.25%	12,213
Apr 17, 2026	59.44	59.88	59.12	59.73	59.73	1.03%	19,505
Apr 16, 2026	59.11	59.37	58.79	59.12	59.12	0.05%	360,544
Apr 15, 2026	59.77	59.77	58.98	59.09	59.09	-1.15%	22,815
Apr 14, 2026	59.73	59.88	59.29	59.78	59.78	0.13%	30,086
Apr 13, 2026	59.64	59.70	59.19	59.70	59.70	-0.08%	10,977
Apr 10, 2026	59.86	60.09	59.73	59.75	59.75	-0.03%	10,231
Apr 9, 2026	59.06	60.13	59.06	59.77	59.77	0.96%	19,302
Apr 8, 2026	58.86	59.22	58.67	59.20	59.20	2.53%	12,154
Apr 7, 2026	57.49	57.86	57.41	57.74	57.74	0.16%	10,552
Apr 6, 2026	57.69	57.69	57.35	57.65	57.65	-	38,025
Apr 2, 2026	57.25	58.06	57.11	57.65	57.65	-0.07%	14,012
Apr 1, 2026	57.09	58.01	57.09	57.69	57.69	0.86%	22,379
Mar 31, 2026	56.59	57.21	56.23	57.20	57.20	1.73%	29,867
Mar 30, 2026	57.13	57.23	56.07	56.23	56.23	-0.58%	28,736
Mar 27, 2026	56.30	57.19	56.30	56.56	56.56	-0.09%	18,073
Mar 26, 2026	57.03	57.17	56.52	56.61	56.61	-1.07%	16,243
Mar 25, 2026	57.46	57.52	57.02	57.22	57.22	0.53%	38,802
Mar 24, 2026	55.91	57.25	55.91	56.92	56.92	1.14%	50,326
Mar 23, 2026	56.16	56.85	55.94	56.28	56.28	1.96%	43,033
Mar 20, 2026	56.69	56.78	55.00	55.20	55.20	-2.70%	33,253
Mar 19, 2026	56.94	57.04	56.19	56.73	56.73	-0.51%	28,892
Mar 18, 2026	57.67	57.67	56.98	57.02	57.02	-1.28%	25,155
Mar 17, 2026	58.01	58.16	57.69	57.76	57.76	-0.28%	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
Mar 12, 2026	57.58	58.12	57.37	57.58	57.31	-0.66%	216,732
Mar 11, 2026	58.03	58.18	57.54	57.96	57.68	-0.09%	197,089
Mar 10, 2026	58.41	58.83	58.00	58.01	57.73	-0.98%	509,843
Mar 9, 2026	57.87	58.74	57.10	58.59	58.31	0.39%	194,532
Mar 6, 2026	58.60	58.60	57.89	58.36	58.08	-1.49%	228,685
Mar 5, 2026	59.98	60.00	58.84	59.24	58.96	-1.87%	278,879
Mar 4, 2026	60.24	60.48	59.58	60.37	60.08	0.58%	330,799
Mar 3, 2026	59.68	60.22	58.62	60.02	59.74	-0.88%	384,185
Mar 2, 2026	60.00	60.76	59.73	60.55	60.26	0.33%	224,512
Feb 27, 2026	60.23	60.36	59.84	60.35	60.06	-0.12%	225,447
Feb 26, 2026	60.35	60.47	59.69	60.42	60.13	0.48%	224,111
Feb 25, 2026	60.63	60.71	59.51	60.13	59.84	-0.36%	651,992
Feb 24, 2026	59.91	60.39	59.75	60.35	60.06	0.75%	261,305
Feb 23, 2026	60.16	60.50	59.44	59.90	59.62	-0.66%	204,687
Feb 20, 2026	59.85	60.31	59.74	60.30	60.01	0.85%	346,298