INFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	50.01	50.17	48.69	48.94	48.94	-4.04%	2,823,215
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%	145,027
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%	378,579
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%	483,441
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%	163,625
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%	256,864
Jan 13, 2026	46.92	47.11	46.72	47.08	47.08	1.14%	225,859
Jan 12, 2026	46.44	46.77	46.35	46.55	46.55	0.89%	140,560
Jan 9, 2026	45.70	46.27	45.70	46.14	46.14	1.43%	182,255
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
Dec 30, 2025	45.08	45.08	44.83	44.83	44.83	0.13%	59,485
Dec 29, 2025	44.78	44.98	44.66	44.77	44.77	-0.47%	92,024
Dec 26, 2025	45.02	45.02	44.81	44.98	44.98	0.07%	78,355
Dec 24, 2025	44.98	44.98	44.71	44.95	44.95	0.13%	39,148
Dec 23, 2025	44.91	45.00	44.65	44.89	44.89	0.01%	145,001
Dec 22, 2025	44.91	45.21	44.88	44.89	44.78	1.27%	82,037
Dec 19, 2025	44.17	44.58	44.17	44.32	44.22	0.58%	78,610
Dec 18, 2025	44.17	44.59	44.05	44.07	43.96	0.03%	173,517
Dec 17, 2025	43.91	44.13	43.78	44.05	43.95	0.59%	130,958
Dec 16, 2025	44.13	44.17	43.62	43.79	43.69	-1.27%	113,849
Dec 15, 2025	44.98	44.98	44.13	44.36	44.25	-1.06%	45,886
Dec 12, 2025	45.25	45.50	44.64	44.83	44.73	-1.02%	81,732
Dec 11, 2025	44.89	45.38	44.89	45.29	45.19	0.78%	108,738
Dec 10, 2025	44.79	45.08	44.38	44.94	44.84	0.56%	54,385
Dec 9, 2025	44.33	44.88	44.33	44.69	44.59	0.54%	94,535
Dec 8, 2025	45.05	45.05	44.43	44.45	44.35	-1.00%	71,772
Dec 5, 2025	44.64	45.17	44.49	44.90	44.80	0.94%	97,095
Dec 4, 2025	44.21	44.64	44.17	44.48	44.38	0.34%	50,038
Dec 3, 2025	43.75	44.38	43.74	44.33	44.23	1.87%	67,838
Dec 2, 2025	43.82	43.92	43.36	43.52	43.42	-0.92%	73,775
Dec 1, 2025	44.14	44.14	43.83	43.92	43.82	-0.52%	75,695
Nov 28, 2025	43.98	44.22	43.87	44.15	44.05	1.15%	54,316
Nov 26, 2025	43.24	43.84	43.24	43.65	43.55	1.42%	35,505
Nov 25, 2025	42.80	43.09	42.58	43.04	42.94	0.35%	69,416
Nov 24, 2025	42.47	42.97	42.34	42.89	42.79	1.04%	121,986
Nov 21, 2025	42.58	42.83	42.22	42.45	42.35	-0.12%	357,694
Nov 20, 2025	43.78	43.92	42.48	42.50	42.40	-2.16%	74,836
Nov 19, 2025	43.51	43.51	43.13	43.44	43.34	-0.16%	98,016
Nov 18, 2025	43.36	43.57	43.03	43.51	43.41	0.21%	94,116