INFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	44.92	45.08	44.82	44.99	44.99	0.67%	115,992
Oct 2, 2025	44.93	44.93	44.25	44.69	44.69	-0.27%	342,256
Oct 1, 2025	44.65	44.87	44.62	44.81	44.81	0.26%	115,386
Sep 30, 2025	44.59	44.75	44.35	44.70	44.70	0.66%	56,287
Sep 29, 2025	44.81	44.81	44.35	44.40	44.40	-0.31%	117,084
Sep 26, 2025	44.23	44.58	44.23	44.54	44.54	1.00%	130,158
Sep 25, 2025	43.84	44.22	43.78	44.10	44.10	0.14%	198,465
Sep 24, 2025	44.37	44.56	44.02	44.04	44.04	-0.79%	410,858
Sep 23, 2025	44.15	44.73	44.12	44.39	44.29	1.05%	211,263
Sep 22, 2025	44.03	44.03	43.70	43.93	43.83	0.11%	60,658
Sep 19, 2025	43.76	43.95	43.65	43.88	43.78	0.16%	114,170
Sep 18, 2025	43.70	43.91	43.66	43.81	43.71	0.67%	128,469
Sep 17, 2025	43.54	43.98	43.29	43.52	43.42	-0.18%	155,738
Sep 16, 2025	43.85	43.85	43.53	43.60	43.50	-0.43%	140,188
Sep 15, 2025	43.76	43.94	43.73	43.79	43.69	0.30%	126,112
Sep 12, 2025	43.93	43.93	43.63	43.66	43.56	-0.41%	88,153
Sep 11, 2025	43.32	43.84	43.27	43.84	43.74	0.97%	78,835
Sep 10, 2025	43.12	43.42	43.12	43.42	43.32	0.82%	237,215
Sep 9, 2025	43.18	43.44	43.07	43.07	42.97	-0.31%	75,059
Sep 8, 2025	43.11	43.22	42.95	43.20	43.10	0.58%	69,215
Sep 5, 2025	43.29	43.43	42.90	42.95	42.85	-0.46%	76,135
Sep 4, 2025	42.86	43.15	42.80	43.15	43.05	0.49%	81,281
Sep 3, 2025	42.99	43.11	42.81	42.94	42.84	-0.26%	86,419
Sep 2, 2025	43.00	43.22	42.76	43.05	42.95	-0.32%	119,629
Aug 29, 2025	42.95	43.29	42.85	43.19	43.09	0.65%	73,884
Aug 28, 2025	42.73	42.97	42.59	42.91	42.81	0.49%	48,536
Aug 27, 2025	42.52	42.73	42.46	42.70	42.60	0.26%	81,367
Aug 26, 2025	42.51	42.64	42.50	42.59	42.49	0.11%	41,026
Aug 25, 2025	42.75	42.85	42.55	42.55	42.45	-0.63%	70,802
Aug 22, 2025	42.18	42.82	42.18	42.82	42.72	1.77%	77,941
Aug 21, 2025	41.93	42.26	41.93	42.07	41.98	0.10%	75,952
Aug 20, 2025	41.86	42.15	41.86	42.03	41.94	0.45%	196,318
Aug 19, 2025	41.90	42.10	41.77	41.84	41.75	-0.32%	77,972
Aug 18, 2025	42.19	42.19	41.91	41.98	41.88	-0.51%	34,626
Aug 15, 2025	42.33	42.33	41.92	42.19	42.09	-0.05%	64,159
Aug 14, 2025	42.00	42.22	42.00	42.21	42.11	0.14%	41,028
Aug 13, 2025	42.18	42.20	41.88	42.15	42.06	0.02%	68,740
Aug 12, 2025	42.12	42.19	42.04	42.14	42.05	0.31%	753,317
Aug 11, 2025	41.92	42.13	41.86	42.01	41.92	-0.12%	79,438
Aug 8, 2025	42.32	42.38	42.06	42.06	41.97	0.12%	72,763
Aug 7, 2025	42.64	42.64	42.01	42.01	41.92	-0.94%	55,763
Aug 6, 2025	42.55	42.59	42.37	42.41	42.31	0.12%	61,203
Aug 5, 2025	42.00	42.41	42.00	42.36	42.26	0.91%	95,178
Aug 4, 2025	41.31	41.98	41.31	41.98	41.88	2.07%	67,795
Aug 1, 2025	41.41	41.41	40.94	41.13	41.03	-0.52%	173,169
Jul 31, 2025	41.52	41.77	41.32	41.34	41.25	-0.74%	70,399
Jul 30, 2025	41.91	42.03	41.40	41.65	41.56	-0.69%	56,971
Jul 29, 2025	41.62	41.94	41.58	41.94	41.85	0.77%	64,517
Jul 28, 2025	42.01	42.01	41.48	41.62	41.53	-1.02%	82,498
Jul 25, 2025	41.86	42.06	41.74	42.05	41.96	0.21%	54,576