INFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	52.95	53.19	52.06	52.17	52.17	-1.32%	348,954
Mar 12, 2026	52.94	53.28	52.58	52.87	52.87	-0.25%	188,603
Mar 11, 2026	52.69	53.01	52.44	53.00	53.00	0.23%	137,352
Mar 10, 2026	53.58	53.65	52.88	52.88	52.88	-0.88%	148,339
Mar 9, 2026	52.54	53.41	51.87	53.35	53.35	0.97%	215,606
Mar 6, 2026	52.64	53.32	52.33	52.84	52.84	-0.08%	128,343
Mar 5, 2026	53.47	53.47	52.27	52.88	52.88	-1.76%	127,419
Mar 4, 2026	53.56	53.91	53.07	53.83	53.83	0.67%	81,239
Mar 3, 2026	54.07	54.07	52.67	53.47	53.47	-3.05%	325,226
Mar 2, 2026	54.98	55.17	54.51	55.15	55.15	1.21%	232,965
Feb 27, 2026	54.25	54.64	54.14	54.49	54.49	0.68%	537,946
Feb 26, 2026	53.26	54.12	53.11	54.12	54.12	1.71%	173,492
Feb 25, 2026	53.47	53.54	52.98	53.21	53.21	0.13%	81,399
Feb 24, 2026	52.44	53.30	52.21	53.14	53.14	1.16%	694,231
Feb 23, 2026	52.57	53.16	52.13	52.53	52.53	0.11%	144,005
Feb 20, 2026	51.74	52.47	51.69	52.47	52.47	1.55%	166,848
Feb 19, 2026	50.86	51.78	50.78	51.67	51.67	1.35%	148,100
Feb 18, 2026	50.88	51.31	50.88	50.98	50.98	0.57%	130,459
Feb 17, 2026	50.68	50.74	49.92	50.69	50.69	-0.80%	369,091
Feb 13, 2026	50.08	51.22	50.08	51.10	51.10	2.36%	216,912
Feb 12, 2026	51.23	51.23	49.86	49.92	49.92	-2.52%	229,003
Feb 11, 2026	51.26	51.31	50.47	51.21	51.21	1.13%	171,417
Feb 10, 2026	50.42	50.71	50.21	50.64	50.64	0.60%	240,212
Feb 9, 2026	49.57	50.36	49.57	50.34	50.34	2.17%	298,733
Feb 6, 2026	48.78	49.31	48.78	49.27	49.27	2.22%	554,445
Feb 5, 2026	48.55	49.06	48.13	48.20	48.20	-2.05%	276,709
Feb 4, 2026	49.14	49.27	48.48	49.21	49.21	0.59%	471,970
Feb 3, 2026	49.18	49.23	48.45	48.92	48.92	0.76%	275,699
Feb 2, 2026	48.79	49.02	48.41	48.55	48.55	-0.80%	722,157
Jan 30, 2026	50.01	50.17	48.69	48.94	48.94	-4.04%	3,050,917
Jan 29, 2026	51.61	51.82	50.46	51.00	51.00	0.06%	215,621
Jan 28, 2026	50.48	50.97	50.26	50.97	50.97	1.55%	145,029
Jan 27, 2026	49.97	50.19	49.51	50.19	50.19	0.73%	295,418
Jan 26, 2026	50.59	50.59	49.76	49.83	49.83	-0.14%	383,602
Jan 23, 2026	49.94	50.16	49.77	49.90	49.90	0.44%	885,474
Jan 22, 2026	49.41	49.78	49.36	49.68	49.68	1.00%	483,442
Jan 21, 2026	49.15	49.20	48.71	49.19	49.19	1.46%	227,386
Jan 20, 2026	48.60	48.85	48.44	48.48	48.48	0.27%	232,134
Jan 16, 2026	48.00	48.35	47.75	48.35	48.35	0.50%	163,626
Jan 15, 2026	47.73	48.18	47.55	48.11	48.11	0.63%	189,431
Jan 14, 2026	47.37	47.87	47.32	47.81	47.81	1.55%	257,231
Jan 13, 2026	46.92	47.11	46.72	47.08	47.08	1.14%	225,931
Jan 12, 2026	46.44	46.77	46.35	46.55	46.55	0.89%	140,570
Jan 9, 2026	45.70	46.27	45.70	46.14	46.14	1.43%	182,355
Jan 8, 2026	44.61	45.58	44.61	45.49	45.49	1.65%	110,181
Jan 7, 2026	45.21	45.21	44.57	44.75	44.75	-1.19%	104,870
Jan 6, 2026	45.05	45.31	45.01	45.29	45.29	0.73%	189,552
Jan 5, 2026	45.19	45.19	44.85	44.96	44.96	0.47%	964,170
Jan 2, 2026	44.69	44.75	44.28	44.75	44.75	0.65%	52,819
Dec 31, 2025	44.63	44.77	44.41	44.46	44.46	-0.83%	40,882