INFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	49.71	50.15	49.38	49.78	49.78	1.26%	387,355
Jul 1, 2026	49.83	50.14	49.16	49.16	49.16	-1.44%	218,938
Jun 30, 2026	49.21	49.99	49.18	49.88	49.88	1.34%	135,247
Jun 29, 2026	48.98	49.22	48.75	49.22	49.22	0.67%	121,606
Jun 26, 2026	48.29	49.03	48.29	48.89	48.89	1.18%	301,543
Jun 25, 2026	48.31	48.55	48.14	48.32	48.32	0.21%	380,226
Jun 24, 2026	48.45	48.59	47.94	48.22	48.22	-1.43%	340,736
Jun 23, 2026	48.88	49.42	48.87	49.05	48.92	-0.93%	100,240
Jun 22, 2026	49.41	49.67	49.03	49.51	49.38	-0.70%	262,676
Jun 18, 2026	50.35	50.44	49.41	49.86	49.73	-0.76%	260,622
Jun 17, 2026	51.17	51.40	50.17	50.24	50.11	-1.97%	244,849
Jun 16, 2026	51.38	51.55	50.95	51.25	51.11	-0.14%	256,581
Jun 15, 2026	51.21	51.71	51.21	51.32	51.18	0.59%	361,046
Jun 12, 2026	50.38	51.50	50.38	51.02	50.88	1.45%	507,562
Jun 11, 2026	50.01	50.44	49.97	50.29	50.16	1.21%	108,593
Jun 10, 2026	50.04	50.49	49.68	49.69	49.56	-0.94%	407,660
Jun 9, 2026	50.81	50.93	49.65	50.16	50.03	-0.83%	685,198
Jun 8, 2026	50.97	51.25	50.12	50.58	50.45	-0.33%	412,162
Jun 5, 2026	52.22	52.32	50.51	50.75	50.62	-3.24%	581,921
Jun 4, 2026	52.11	52.60	52.11	52.45	52.31	0.81%	191,952
Jun 3, 2026	52.25	52.42	51.95	52.03	51.89	-0.48%	167,060
Jun 2, 2026	51.84	52.34	51.58	52.28	52.14	0.97%	134,991
Jun 1, 2026	51.93	52.19	51.78	51.78	51.64	-0.52%	401,115
May 29, 2026	52.24	52.31	51.94	52.05	51.91	-0.34%	136,533
May 28, 2026	51.95	52.53	51.78	52.23	52.09	0.21%	113,459
May 27, 2026	52.47	52.57	52.00	52.12	51.98	-1.60%	210,051
May 26, 2026	53.25	53.48	52.91	52.97	52.83	-0.56%	1,059,354
May 22, 2026	53.14	53.31	52.84	53.27	53.13	0.32%	84,301
May 21, 2026	53.16	53.31	52.98	53.10	52.96	-0.24%	171,161
May 20, 2026	53.30	53.54	53.09	53.23	53.09	0.17%	311,667
May 19, 2026	53.08	53.44	52.84	53.14	53.00	0.02%	274,495
May 18, 2026	53.02	53.22	52.77	53.13	52.99	0.74%	319,860
May 15, 2026	52.84	52.84	52.38	52.74	52.60	-0.75%	269,930
May 14, 2026	53.30	53.34	52.83	53.14	53.00	-0.64%	1,753,296
May 13, 2026	53.53	53.66	52.90	53.48	53.34	-0.39%	259,559
May 12, 2026	53.27	53.86	52.93	53.69	53.55	0.64%	758,673
May 11, 2026	52.82	53.35	52.82	53.35	53.21	1.58%	277,918
May 8, 2026	52.54	52.67	52.32	52.52	52.38	0.38%	177,504
May 7, 2026	53.23	53.34	52.23	52.32	52.18	-1.65%	173,797
May 6, 2026	53.14	53.34	53.03	53.20	53.06	0.55%	200,381
May 5, 2026	53.25	53.25	52.80	52.91	52.77	0.02%	171,608
May 4, 2026	52.77	53.06	52.69	52.90	52.76	0.13%	555,140
May 1, 2026	53.16	53.63	52.80	52.83	52.69	-0.77%	705,764
Apr 30, 2026	52.81	53.33	52.63	53.24	53.10	1.26%	121,524
Apr 29, 2026	52.67	52.69	52.30	52.58	52.44	-	92,577
Apr 28, 2026	53.02	53.16	52.51	52.58	52.44	-1.15%	193,954
Apr 27, 2026	53.33	53.51	53.06	53.19	53.05	-0.15%	104,398
Apr 24, 2026	53.45	53.45	52.95	53.27	53.13	-0.26%	136,275
Apr 23, 2026	53.36	53.68	52.90	53.41	53.27	-0.13%	121,869
Apr 22, 2026	53.41	53.60	53.19	53.48	53.34	1.19%	126,708