INFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	40.34	40.43	40.19	40.32	40.32	0.21%	76,874
Jan 16, 2025	40.06	40.37	39.93	40.23	40.23	0.42%	135,457
Jan 15, 2025	39.97	40.18	39.85	40.06	40.06	1.60%	87,991
Jan 14, 2025	39.08	39.43	39.06	39.43	39.43	1.41%	135,498
Jan 13, 2025	38.90	39.20	38.72	38.88	38.88	-0.33%	169,957
Jan 10, 2025	39.37	39.37	38.87	39.01	39.01	-0.15%	198,592
Jan 8, 2025	39.02	39.14	38.62	39.07	39.07	0.05%	77,459
Jan 7, 2025	39.47	39.58	38.96	39.05	39.05	-0.17%	69,764
Jan 6, 2025	39.34	39.53	39.10	39.12	39.12	0.14%	91,779
Jan 3, 2025	38.76	39.08	38.71	39.06	39.06	1.35%	111,622
Jan 2, 2025	38.44	38.70	38.35	38.54	38.54	1.21%	96,394
Dec 31, 2024	38.12	38.15	37.92	38.08	38.08	0.16%	34,753
Dec 30, 2024	37.93	38.20	37.69	38.02	38.02	-0.24%	80,562
Dec 27, 2024	38.05	38.24	37.84	38.11	38.11	-0.50%	260,348
Dec 26, 2024	38.12	38.34	37.97	38.30	38.30	0.31%	91,941
Dec 24, 2024	38.01	38.18	37.72	38.18	38.18	0.42%	45,788
Dec 23, 2024	37.71	38.05	37.46	38.02	37.81	0.61%	95,733
Dec 20, 2024	37.44	38.10	37.44	37.79	37.58	0.88%	131,821
Dec 19, 2024	37.77	38.07	37.46	37.46	37.25	-0.21%	398,609
Dec 18, 2024	38.99	39.17	37.54	37.54	37.33	-3.74%	802,480
Dec 17, 2024	39.22	39.22	38.71	39.00	38.79	-0.86%	339,058
Dec 16, 2024	39.44	39.57	39.31	39.34	39.12	-0.28%	103,622
Dec 13, 2024	39.70	39.73	39.33	39.45	39.23	-0.80%	123,023
Dec 12, 2024	40.19	40.19	39.74	39.77	39.55	-1.41%	272,666
Dec 11, 2024	40.47	40.50	40.26	40.34	40.12	0.05%	118,119
Dec 10, 2024	40.45	40.53	40.28	40.32	40.10	-0.54%	192,279
Dec 9, 2024	41.11	41.20	40.43	40.54	40.32	-0.52%	87,682
Dec 6, 2024	41.46	41.46	40.54	40.75	40.53	-1.67%	248,140
Dec 5, 2024	41.55	41.61	41.35	41.44	41.21	-	274,203
Dec 4, 2024	42.38	42.38	41.38	41.44	41.21	-2.10%	166,250
Dec 3, 2024	42.02	42.45	42.02	42.33	42.10	0.62%	97,447
Dec 2, 2024	42.72	42.72	41.78	42.07	41.84	-1.38%	301,691
Nov 29, 2024	42.94	43.05	42.57	42.66	42.43	0.02%	42,608
Nov 27, 2024	42.43	42.72	42.43	42.65	42.42	1.16%	84,205
Nov 26, 2024	42.08	42.41	42.00	42.16	41.93	-0.28%	129,600
Nov 25, 2024	43.11	43.11	42.14	42.28	42.05	-1.65%	132,761
Nov 22, 2024	42.03	43.13	42.00	42.99	42.75	2.97%	204,673
Nov 21, 2024	41.33	41.84	41.31	41.75	41.52	1.78%	118,494
Nov 20, 2024	40.74	41.10	40.59	41.02	40.79	0.79%	122,426
Nov 19, 2024	40.66	40.87	40.25	40.70	40.48	0.07%	61,683
Nov 18, 2024	40.57	40.95	40.48	40.67	40.45	1.07%	177,218
Nov 15, 2024	40.25	40.46	40.01	40.24	40.02	-0.05%	558,809
Nov 14, 2024	40.69	40.81	40.08	40.26	40.04	-0.79%	355,665
Nov 13, 2024	41.11	41.11	40.56	40.58	40.36	-0.69%	107,054
Nov 12, 2024	41.03	41.06	40.63	40.86	40.64	-0.54%	94,840
Nov 11, 2024	41.81	41.81	40.90	41.08	40.85	-1.46%	277,028
Nov 8, 2024	41.42	41.79	41.38	41.69	41.46	0.70%	157,137
Nov 7, 2024	40.85	41.53	40.80	41.40	41.17	1.55%	229,903
Nov 6, 2024	40.83	40.83	40.27	40.77	40.55	0.87%	118,243
Nov 5, 2024	39.86	40.46	39.86	40.42	40.20	1.56%	186,030
Nov 4, 2024	39.71	40.09	39.67	39.80	39.58	0.52%	80,728
Nov 1, 2024	39.88	39.99	39.52	39.60	39.38	-0.34%	980,916
Oct 31, 2024	40.05	40.05	39.54	39.73	39.51	-1.16%	132,858
Oct 30, 2024	39.96	40.29	39.92	40.20	39.98	0.44%	83,940
Oct 29, 2024	39.90	40.06	39.72	40.02	39.80	0.18%	140,721
Oct 28, 2024	39.83	39.96	39.71	39.95	39.73	0.33%	260,710
Oct 25, 2024	40.21	40.45	39.82	39.82	39.60	-0.67%	103,656
Oct 24, 2024	40.01	40.09	39.74	40.09	39.87	0.75%	78,798
Oct 23, 2024	39.91	40.00	39.50	39.79	39.57	-0.75%	101,136
Oct 22, 2024	40.06	40.16	39.93	40.09	39.87	0.10%	60,313
Oct 21, 2024	40.12	40.36	39.91	40.05	39.83	-0.05%	90,530
Oct 18, 2024	40.01	40.18	39.84	40.07	39.85	0.50%	84,468
Oct 17, 2024	39.69	39.94	39.67	39.87	39.65	0.55%	51,674
Oct 16, 2024	39.52	39.79	39.48	39.65	39.43	0.76%	110,666
Oct 15, 2024	39.62	39.62	39.22	39.35	39.13	-0.78%	111,667
Oct 14, 2024	39.47	39.96	39.38	39.66	39.44	0.41%	65,080
Oct 11, 2024	38.92	39.54	38.92	39.50	39.28	1.67%	166,859
Oct 10, 2024	38.64	38.87	38.53	38.85	38.64	0.23%	207,911
Oct 9, 2024	38.43	38.77	38.34	38.76	38.55	0.36%	75,795
Oct 8, 2024	38.71	38.71	38.26	38.62	38.41	-0.46%	106,295
Oct 7, 2024	38.85	38.87	38.60	38.80	38.59	-0.05%	1,616,776
Oct 4, 2024	38.60	38.87	38.52	38.82	38.61	0.80%	62,228
Oct 3, 2024	38.17	38.52	38.17	38.51	38.30	0.34%	43,374
Oct 2, 2024	38.28	38.40	38.12	38.38	38.17	0.34%	33,307
Oct 1, 2024	37.56	38.55	37.55	38.25	38.04	1.76%	104,403
Sep 30, 2024	37.61	37.71	37.34	37.59	37.38	-0.05%	262,026
Sep 27, 2024	37.83	38.00	37.59	37.61	37.40	-0.08%	52,131
Sep 26, 2024	38.03	38.09	37.57	37.64	37.43	-0.71%	64,706
Sep 25, 2024	38.15	38.23	37.78	37.91	37.70	-1.20%	51,951
Sep 24, 2024	38.24	38.55	38.17	38.37	37.99	0.89%	84,702
Sep 23, 2024	37.76	38.13	37.76	38.03	37.65	1.02%	52,883
Sep 20, 2024	37.58	37.75	37.32	37.65	37.27	-0.01%	47,382
Sep 19, 2024	37.56	37.78	37.23	37.65	37.28	1.65%	92,493
Sep 18, 2024	37.16	37.54	36.94	37.04	36.67	-0.19%	77,925
Sep 17, 2024	36.95	37.18	36.88	37.11	36.74	0.73%	81,863
Sep 16, 2024	36.76	37.02	36.60	36.84	36.48	0.49%	43,841
Sep 13, 2024	36.45	36.75	36.45	36.66	36.30	0.99%	54,563
Sep 12, 2024	35.84	36.33	35.84	36.30	35.94	1.31%	53,103
Sep 11, 2024	35.65	35.93	35.31	35.83	35.48	0.48%	60,550
Sep 10, 2024	35.83	35.83	35.37	35.66	35.31	-0.56%	38,795
Sep 9, 2024	35.75	35.99	35.68	35.86	35.51	0.76%	52,712
Sep 6, 2024	35.99	36.08	35.48	35.59	35.24	-1.07%	50,825
Sep 5, 2024	36.17	36.29	35.95	35.98	35.62	-0.21%	39,215
Sep 4, 2024	36.02	36.30	35.94	36.05	35.69	0.17%	34,293
Sep 3, 2024	36.69	36.69	35.95	35.99	35.63	-2.62%	108,695
Aug 30, 2024	36.96	37.00	36.62	36.96	36.59	0.08%	70,160
Aug 29, 2024	37.01	37.19	36.85	36.93	36.57	0.03%	70,207
Aug 28, 2024	36.77	36.95	36.72	36.92	36.56	0.08%	56,676
Aug 27, 2024	37.04	37.08	36.78	36.89	36.53	-0.67%	77,247
Aug 26, 2024	37.43	37.50	37.07	37.14	36.77	-0.09%	52,235