INFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	51.44	52.51	51.39	52.48	52.48	1.12%	262,539
Apr 1, 2026	52.31	52.31	51.75	51.90	51.90	-0.31%	803,742
Mar 31, 2026	51.52	52.15	51.52	52.06	52.06	2.12%	148,978
Mar 30, 2026	52.19	52.19	50.73	50.98	50.98	-1.28%	171,857
Mar 27, 2026	51.23	51.98	51.23	51.64	51.64	0.74%	184,980
Mar 26, 2026	51.32	52.03	51.19	51.26	51.26	-0.72%	218,718
Mar 25, 2026	52.15	52.22	51.60	51.63	51.63	-0.12%	67,335
Mar 24, 2026	50.93	52.00	50.93	51.69	51.61	0.80%	109,621
Mar 23, 2026	51.01	51.68	50.76	51.28	51.20	1.46%	96,197
Mar 20, 2026	51.40	51.42	50.37	50.54	50.46	-1.81%	165,999
Mar 19, 2026	51.42	51.88	51.09	51.47	51.39	-1.44%	617,852
Mar 18, 2026	52.48	52.62	52.19	52.22	52.14	-1.10%	110,328
Mar 17, 2026	52.62	52.95	52.57	52.80	52.72	0.88%	563,388
Mar 16, 2026	52.49	52.73	52.00	52.34	52.26	0.33%	59,026
Mar 13, 2026	52.95	53.19	52.06	52.17	52.09	-1.32%	349,203
Mar 12, 2026	52.94	53.28	52.58	52.87	52.79	-0.25%	188,603
Mar 11, 2026	52.69	53.01	52.44	53.00	52.92	0.23%	137,382
Mar 10, 2026	53.58	53.65	52.88	52.88	52.80	-0.88%	148,339
Mar 9, 2026	52.54	53.41	51.87	53.35	53.27	0.97%	215,616
Mar 6, 2026	52.64	53.32	52.33	52.84	52.76	-0.08%	128,674
Mar 5, 2026	53.47	53.47	52.27	52.88	52.80	-1.76%	127,431
Mar 4, 2026	53.56	53.91	53.07	53.83	53.75	0.67%	81,249
Mar 3, 2026	54.07	54.07	52.67	53.47	53.39	-3.05%	575,226
Mar 2, 2026	54.98	55.17	54.51	55.15	55.06	1.21%	232,975
Feb 27, 2026	54.25	54.64	54.14	54.49	54.41	0.68%	537,946
Feb 26, 2026	53.26	54.12	53.11	54.12	54.04	1.71%	173,576
Feb 25, 2026	53.47	53.54	52.98	53.21	53.13	0.13%	81,450
Feb 24, 2026	52.44	53.30	52.21	53.14	53.06	1.16%	694,334
Feb 23, 2026	52.57	53.16	52.13	52.53	52.45	0.11%	144,405
Feb 20, 2026	51.74	52.47	51.69	52.47	52.39	1.55%	166,848
Feb 19, 2026	50.86	51.78	50.78	51.67	51.59	1.35%	148,100
Feb 18, 2026	50.88	51.31	50.88	50.98	50.90	0.57%	130,459
Feb 17, 2026	50.68	50.74	49.92	50.69	50.61	-0.80%	369,091
Feb 13, 2026	50.08	51.22	50.08	51.10	51.02	2.36%	216,912
Feb 12, 2026	51.23	51.23	49.86	49.92	49.84	-2.52%	229,003
Feb 11, 2026	51.26	51.31	50.47	51.21	51.13	1.13%	171,417
Feb 10, 2026	50.42	50.71	50.21	50.64	50.56	0.60%	240,212
Feb 9, 2026	49.57	50.36	49.57	50.34	50.26	2.17%	298,733
Feb 6, 2026	48.78	49.31	48.78	49.27	49.19	2.22%	554,445
Feb 5, 2026	48.55	49.06	48.13	48.20	48.13	-2.05%	276,709
Feb 4, 2026	49.14	49.27	48.48	49.21	49.13	0.59%	471,970
Feb 3, 2026	49.18	49.23	48.45	48.92	48.84	0.76%	275,699
Feb 2, 2026	48.79	49.02	48.41	48.55	48.47	-0.80%	722,157
Jan 30, 2026	50.01	50.17	48.69	48.94	48.86	-4.04%	3,050,917
Jan 29, 2026	51.61	51.82	50.46	51.00	50.92	0.06%	215,621
Jan 28, 2026	50.48	50.97	50.26	50.97	50.89	1.55%	145,029
Jan 27, 2026	49.97	50.19	49.51	50.19	50.12	0.73%	295,418
Jan 26, 2026	50.59	50.59	49.76	49.83	49.75	-0.14%	383,602
Jan 23, 2026	49.94	50.16	49.77	49.90	49.82	0.44%	885,474
Jan 22, 2026	49.41	49.78	49.36	49.68	49.60	1.00%	483,442