INFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	40.74	41.10	40.59	41.02	41.02	0.79%	122,426
Nov 19, 2024	40.66	40.87	40.25	40.70	40.70	0.07%	61,683
Nov 18, 2024	40.57	40.95	40.48	40.67	40.67	1.07%	177,218
Nov 15, 2024	40.25	40.46	40.01	40.24	40.24	-0.05%	558,809
Nov 14, 2024	40.69	40.81	40.08	40.26	40.26	-0.79%	355,665
Nov 13, 2024	41.11	41.11	40.56	40.58	40.58	-0.69%	107,054
Nov 12, 2024	41.03	41.06	40.63	40.86	40.86	-0.54%	94,840
Nov 11, 2024	41.81	41.81	40.90	41.08	41.08	-1.46%	277,028
Nov 8, 2024	41.42	41.79	41.38	41.69	41.69	0.70%	157,137
Nov 7, 2024	40.85	41.53	40.80	41.40	41.40	1.55%	229,903
Nov 6, 2024	40.83	40.83	40.27	40.77	40.77	0.87%	118,243
Nov 5, 2024	39.86	40.46	39.86	40.42	40.42	1.56%	186,030
Nov 4, 2024	39.71	40.09	39.67	39.80	39.80	0.52%	80,728
Nov 1, 2024	39.88	39.99	39.52	39.60	39.60	-0.34%	980,916
Oct 31, 2024	40.05	40.05	39.54	39.73	39.73	-1.16%	132,858
Oct 30, 2024	39.96	40.29	39.92	40.20	40.20	0.44%	83,940
Oct 29, 2024	39.90	40.06	39.72	40.02	40.02	0.18%	140,721
Oct 28, 2024	39.83	39.96	39.71	39.95	39.95	0.33%	260,710
Oct 25, 2024	40.21	40.45	39.82	39.82	39.82	-0.67%	103,656
Oct 24, 2024	40.01	40.09	39.74	40.09	40.09	0.75%	78,798
Oct 23, 2024	39.91	40.00	39.50	39.79	39.79	-0.75%	101,136
Oct 22, 2024	40.06	40.16	39.93	40.09	40.09	0.10%	60,313
Oct 21, 2024	40.12	40.36	39.91	40.05	40.05	-0.05%	90,530
Oct 18, 2024	40.01	40.18	39.84	40.07	40.07	0.50%	84,468
Oct 17, 2024	39.69	39.94	39.67	39.87	39.87	0.55%	51,674
Oct 16, 2024	39.52	39.79	39.48	39.65	39.65	0.76%	110,666
Oct 15, 2024	39.62	39.62	39.22	39.35	39.35	-0.78%	111,667
Oct 14, 2024	39.47	39.96	39.38	39.66	39.66	0.41%	65,080
Oct 11, 2024	38.92	39.54	38.92	39.50	39.50	1.67%	166,859
Oct 10, 2024	38.64	38.87	38.53	38.85	38.85	0.23%	207,911
Oct 9, 2024	38.43	38.77	38.34	38.76	38.76	0.36%	75,795
Oct 8, 2024	38.71	38.71	38.26	38.62	38.62	-0.46%	106,295
Oct 7, 2024	38.85	38.87	38.60	38.80	38.80	-0.05%	1,616,776
Oct 4, 2024	38.60	38.87	38.52	38.82	38.82	0.80%	62,228
Oct 3, 2024	38.17	38.52	38.17	38.51	38.51	0.34%	43,374
Oct 2, 2024	38.28	38.40	38.12	38.38	38.38	0.34%	33,307
Oct 1, 2024	37.56	38.55	37.55	38.25	38.25	1.76%	104,403
Sep 30, 2024	37.61	37.71	37.34	37.59	37.59	-0.05%	262,026
Sep 27, 2024	37.83	38.00	37.59	37.61	37.61	-0.08%	52,131
Sep 26, 2024	38.03	38.09	37.57	37.64	37.64	-0.71%	64,706
Sep 25, 2024	38.15	38.23	37.78	37.91	37.91	-1.20%	51,951
Sep 24, 2024	38.24	38.55	38.17	38.37	38.20	0.89%	84,702
Sep 23, 2024	37.76	38.13	37.76	38.03	37.86	1.02%	52,883
Sep 20, 2024	37.58	37.75	37.32	37.65	37.48	-0.01%	47,382
Sep 19, 2024	37.56	37.78	37.23	37.65	37.48	1.65%	92,493
Sep 18, 2024	37.16	37.54	36.94	37.04	36.88	-0.19%	77,925
Sep 17, 2024	36.95	37.18	36.88	37.11	36.95	0.73%	81,863
Sep 16, 2024	36.76	37.02	36.60	36.84	36.68	0.49%	43,841
Sep 13, 2024	36.45	36.75	36.45	36.66	36.50	0.99%	54,563
Sep 12, 2024	35.84	36.33	35.84	36.30	36.14	1.31%	53,103
Sep 11, 2024	35.65	35.93	35.31	35.83	35.67	0.48%	60,550
Sep 10, 2024	35.83	35.83	35.37	35.66	35.50	-0.56%	38,795
Sep 9, 2024	35.75	35.99	35.68	35.86	35.70	0.76%	52,712
Sep 6, 2024	35.99	36.08	35.48	35.59	35.43	-1.07%	50,825
Sep 5, 2024	36.17	36.29	35.95	35.98	35.82	-0.21%	39,215
Sep 4, 2024	36.02	36.30	35.94	36.05	35.89	0.17%	34,293
Sep 3, 2024	36.69	36.69	35.95	35.99	35.83	-2.62%	108,695
Aug 30, 2024	36.96	37.00	36.62	36.96	36.80	0.08%	70,160
Aug 29, 2024	37.01	37.19	36.85	36.93	36.77	0.03%	70,207
Aug 28, 2024	36.77	36.95	36.72	36.92	36.76	0.08%	56,676
Aug 27, 2024	37.04	37.08	36.78	36.89	36.73	-0.67%	77,247
Aug 26, 2024	37.43	37.50	37.07	37.14	36.98	-0.09%	52,235
Aug 23, 2024	36.79	37.32	36.79	37.18	37.01	1.91%	48,800
Aug 22, 2024	36.50	36.58	36.36	36.48	36.32	-0.05%	59,198
Aug 21, 2024	36.33	36.59	36.33	36.50	36.34	0.47%	34,748
Aug 20, 2024	36.34	36.40	36.20	36.33	36.17	0.23%	108,535
Aug 19, 2024	35.95	36.35	35.95	36.25	36.09	0.79%	87,684
Aug 16, 2024	35.66	36.00	35.66	35.96	35.80	0.87%	36,156
Aug 15, 2024	35.65	35.85	35.55	35.65	35.49	0.73%	30,954
Aug 14, 2024	35.42	35.42	35.22	35.39	35.23	-0.08%	58,720
Aug 13, 2024	35.37	35.46	35.18	35.42	35.26	0.17%	74,945
Aug 12, 2024	35.13	35.36	35.00	35.36	35.20	1.14%	136,546
Aug 9, 2024	34.98	35.00	34.71	34.96	34.81	0.49%	107,570
Aug 8, 2024	34.43	34.94	34.28	34.79	34.64	1.70%	72,914
Aug 7, 2024	34.56	34.84	34.21	34.21	34.06	-0.52%	156,595
Aug 6, 2024	33.90	34.59	33.86	34.39	34.24	1.57%	90,390
Aug 5, 2024	33.72	34.14	33.32	33.86	33.71	-2.53%	84,211
Aug 2, 2024	35.34	35.34	34.54	34.74	34.59	-2.06%	65,807
Aug 1, 2024	36.21	36.34	35.26	35.47	35.31	-2.04%	68,337
Jul 31, 2024	36.19	36.46	36.04	36.21	36.05	0.72%	54,276
Jul 30, 2024	35.77	36.02	35.70	35.95	35.79	0.61%	453,146
Jul 29, 2024	35.78	35.85	35.42	35.73	35.57	-	78,255
Jul 26, 2024	35.60	35.81	35.53	35.73	35.57	0.96%	488,673
Jul 25, 2024	35.11	35.69	35.11	35.39	35.23	0.25%	83,975
Jul 24, 2024	35.53	35.71	35.30	35.30	35.15	-0.40%	44,528
Jul 23, 2024	35.68	35.68	35.28	35.44	35.28	-0.95%	101,076
Jul 22, 2024	35.76	35.89	35.66	35.78	35.62	0.17%	66,272
Jul 19, 2024	35.66	35.89	35.61	35.72	35.56	0.06%	29,132
Jul 18, 2024	35.81	36.17	35.70	35.70	35.54	-0.53%	49,503
Jul 17, 2024	36.05	36.20	35.87	35.89	35.73	-0.57%	109,151
Jul 16, 2024	35.91	36.13	35.86	36.10	35.94	0.29%	53,806
Jul 15, 2024	36.00	36.14	35.84	35.99	35.83	0.33%	69,296
Jul 12, 2024	35.67	36.06	35.67	35.87	35.71	1.13%	60,663
Jul 11, 2024	35.10	35.59	35.03	35.47	35.31	1.84%	53,728
Jul 10, 2024	34.32	34.92	34.32	34.83	34.68	1.72%	46,248
Jul 9, 2024	34.33	34.37	34.16	34.24	34.09	-0.06%	58,439
Jul 8, 2024	34.38	34.38	34.15	34.26	34.11	-0.58%	69,850
Jul 5, 2024	34.21	34.60	33.92	34.46	34.31	0.97%	87,145
Jul 3, 2024	33.79	34.18	33.79	34.13	33.98	1.31%	69,225
Jul 2, 2024	33.15	33.75	33.15	33.69	33.54	1.63%	156,624