INFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	40.54	40.99	40.51	40.95	40.95	0.15%	55,305
Apr 24, 2025	40.62	41.04	40.60	40.89	40.89	1.11%	91,831
Apr 23, 2025	40.71	40.75	40.27	40.44	40.44	-0.07%	125,635
Apr 22, 2025	40.15	40.77	40.15	40.47	40.47	2.02%	100,306
Apr 21, 2025	40.53	40.53	39.40	39.67	39.67	-1.83%	105,938
Apr 17, 2025	40.16	40.60	40.11	40.41	40.41	0.97%	65,678
Apr 16, 2025	39.70	40.34	39.70	40.02	40.02	1.21%	1,290,961
Apr 15, 2025	39.49	39.86	39.47	39.54	39.54	0.30%	53,610
Apr 14, 2025	39.42	39.56	39.02	39.42	39.42	1.31%	75,259
Apr 11, 2025	38.07	39.06	37.90	38.91	38.91	3.05%	135,783
Apr 10, 2025	37.94	38.11	37.05	37.76	37.76	-1.90%	195,422
Apr 9, 2025	35.87	38.82	35.57	38.49	38.49	7.07%	119,796
Apr 8, 2025	37.63	37.69	35.61	35.95	35.95	-1.64%	120,535
Apr 7, 2025	35.61	37.77	35.08	36.55	36.55	-0.41%	252,507
Apr 4, 2025	38.68	38.91	36.49	36.70	36.70	-7.58%	528,984
Apr 3, 2025	40.02	40.64	39.67	39.71	39.71	-3.78%	150,494
Apr 2, 2025	40.67	41.33	40.56	41.27	41.27	0.97%	150,178
Apr 1, 2025	40.66	40.95	40.28	40.88	40.88	0.55%	240,326
Mar 31, 2025	40.25	40.85	39.85	40.65	40.65	0.32%	75,650
Mar 28, 2025	41.04	41.13	40.35	40.52	40.52	-1.27%	144,343
Mar 27, 2025	41.12	41.29	40.81	41.04	41.04	-0.24%	86,788
Mar 26, 2025	41.49	41.68	41.01	41.14	41.14	-0.87%	196,467
Mar 25, 2025	41.62	41.70	41.39	41.50	41.33	0.18%	115,082
Mar 24, 2025	41.00	41.50	41.00	41.43	41.26	1.59%	57,181
Mar 21, 2025	40.99	41.00	40.58	40.78	40.61	-1.37%	141,054
Mar 20, 2025	41.21	41.52	41.12	41.34	41.17	-0.12%	124,583
Mar 19, 2025	40.77	41.49	40.65	41.39	41.22	1.90%	81,509
Mar 18, 2025	40.86	40.86	40.55	40.62	40.45	-0.34%	120,368
Mar 17, 2025	40.34	40.84	40.31	40.76	40.59	1.22%	250,413
Mar 14, 2025	39.56	40.30	39.44	40.27	40.10	2.44%	117,058
Mar 13, 2025	39.58	39.80	39.18	39.31	39.15	-0.81%	70,480
Mar 12, 2025	39.60	39.85	39.25	39.63	39.47	0.63%	110,389
Mar 11, 2025	39.30	39.68	39.05	39.38	39.22	0.36%	109,136
Mar 10, 2025	39.50	39.73	38.91	39.24	39.08	-1.57%	124,921
Mar 7, 2025	39.23	39.97	39.07	39.86	39.70	2.06%	84,895
Mar 6, 2025	39.32	39.61	38.98	39.06	38.90	-1.76%	110,337
Mar 5, 2025	39.44	39.83	39.22	39.76	39.60	0.71%	470,854
Mar 4, 2025	39.29	39.99	38.86	39.48	39.32	-0.10%	330,813
Mar 3, 2025	40.59	40.71	39.29	39.52	39.36	-2.09%	114,411
Feb 28, 2025	39.55	40.42	39.37	40.36	40.20	1.75%	45,558
Feb 27, 2025	39.80	40.02	39.56	39.67	39.51	-0.10%	96,943
Feb 26, 2025	39.44	40.00	39.44	39.71	39.55	0.76%	119,261
Feb 25, 2025	39.79	39.87	38.98	39.41	39.25	-1.00%	90,086
Feb 24, 2025	40.10	40.10	39.63	39.81	39.65	-0.45%	96,254
Feb 21, 2025	41.02	41.03	39.90	39.99	39.83	-2.75%	222,775
Feb 20, 2025	40.87	41.22	40.62	41.12	40.95	0.78%	110,131
Feb 19, 2025	40.68	40.93	40.52	40.80	40.63	0.12%	161,244
Feb 18, 2025	40.44	40.80	40.24	40.75	40.58	1.39%	88,609
Feb 14, 2025	40.68	40.68	40.19	40.19	40.03	-0.79%	218,540
Feb 13, 2025	40.43	40.56	40.18	40.51	40.34	0.43%	79,084