INFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	41.86	42.06	41.74	42.05	42.05	0.21%	54,576
Jul 24, 2025	41.69	42.12	41.60	41.96	41.96	0.12%	95,026
Jul 23, 2025	41.78	41.98	41.75	41.91	41.91	0.43%	58,393
Jul 22, 2025	41.47	41.85	41.15	41.73	41.73	0.58%	50,004
Jul 21, 2025	41.78	41.81	41.45	41.49	41.49	-0.34%	82,169
Jul 18, 2025	41.72	41.85	41.57	41.63	41.63	0.41%	72,065
Jul 17, 2025	41.31	41.62	41.27	41.46	41.46	0.07%	123,829
Jul 16, 2025	41.47	41.60	41.15	41.43	41.43	0.02%	82,795
Jul 15, 2025	41.99	41.99	41.40	41.42	41.42	-1.19%	70,098
Jul 14, 2025	41.90	42.11	41.87	41.92	41.92	0.02%	73,967
Jul 11, 2025	41.89	42.05	41.86	41.91	41.91	-0.12%	72,973
Jul 10, 2025	41.79	42.04	41.58	41.96	41.96	0.45%	91,342
Jul 9, 2025	41.77	41.81	41.56	41.77	41.77	-0.02%	83,061
Jul 8, 2025	42.11	42.11	41.73	41.78	41.78	-0.81%	98,496
Jul 7, 2025	42.34	42.34	41.90	42.12	42.12	-0.78%	70,496
Jul 3, 2025	42.46	42.48	42.29	42.45	42.45	0.26%	77,941
Jul 2, 2025	42.25	42.38	42.02	42.34	42.34	0.38%	92,595
Jul 1, 2025	42.35	42.38	41.97	42.18	42.18	0.02%	170,624
Jun 30, 2025	41.83	42.22	41.76	42.17	42.17	0.84%	46,826
Jun 27, 2025	41.99	42.14	41.60	41.82	41.82	-0.76%	116,994
Jun 26, 2025	41.77	42.16	41.74	42.14	42.14	1.49%	79,790
Jun 25, 2025	41.83	41.83	41.48	41.52	41.52	-1.14%	117,915
Jun 24, 2025	41.74	42.07	41.48	42.00	41.81	0.14%	126,043
Jun 23, 2025	42.18	42.41	41.89	41.94	41.75	-0.40%	702,801
Jun 20, 2025	42.56	42.56	42.08	42.11	41.92	-0.92%	76,045
Jun 18, 2025	42.64	42.72	42.45	42.50	42.31	-	108,749
Jun 17, 2025	42.70	42.83	42.50	42.50	42.31	-0.47%	89,157
Jun 16, 2025	43.02	43.18	42.66	42.70	42.51	-0.35%	64,526
Jun 13, 2025	42.79	43.04	42.64	42.85	42.66	0.49%	88,113
Jun 12, 2025	42.29	42.65	42.23	42.64	42.45	0.73%	75,615
Jun 11, 2025	42.27	42.38	42.16	42.33	42.14	0.28%	134,020
Jun 10, 2025	42.47	42.47	42.05	42.21	42.02	-0.21%	158,060
Jun 9, 2025	42.45	42.49	42.12	42.30	42.11	-0.21%	98,289
Jun 6, 2025	42.47	42.56	42.32	42.39	42.20	0.14%	73,873
Jun 5, 2025	42.71	42.71	42.26	42.33	42.14	-0.19%	99,292
Jun 4, 2025	42.73	42.74	42.35	42.41	42.22	-0.47%	103,362
Jun 3, 2025	42.46	42.65	42.10	42.61	42.42	0.26%	119,109
Jun 2, 2025	42.18	42.51	42.09	42.50	42.31	1.72%	329,180
May 30, 2025	42.00	42.00	41.51	41.78	41.59	-0.52%	103,717
May 29, 2025	42.39	42.41	41.87	42.00	41.81	-0.40%	61,395
May 28, 2025	42.31	42.31	42.03	42.17	41.98	-0.59%	56,750
May 27, 2025	42.47	42.50	42.23	42.42	42.23	0.40%	91,113
May 23, 2025	41.80	42.38	41.75	42.25	42.06	1.10%	77,041
May 22, 2025	42.04	42.04	41.66	41.79	41.60	-1.04%	105,324
May 21, 2025	42.60	42.74	42.23	42.23	42.04	-0.94%	118,096
May 20, 2025	42.48	42.73	42.43	42.63	42.44	0.33%	85,374
May 19, 2025	42.14	42.50	42.03	42.49	42.30	0.33%	80,039
May 16, 2025	41.98	42.37	41.87	42.35	42.16	0.64%	143,233
May 15, 2025	41.50	42.08	41.35	42.08	41.89	1.28%	206,853
May 14, 2025	41.68	41.68	41.44	41.55	41.36	-0.62%	80,401