INFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	53.16	53.16	53.16	53.28	-	0.09%	11,341
May 20, 2026	53.30	53.54	53.09	53.23	53.23	0.17%	161,795
May 19, 2026	53.08	53.44	52.84	53.14	53.14	0.02%	274,495
May 18, 2026	53.02	53.22	52.77	53.13	53.13	0.74%	319,859
May 15, 2026	52.84	52.84	52.38	52.74	52.74	-0.75%	269,930
May 14, 2026	53.30	53.34	52.83	53.14	53.14	-0.64%	1,753,296
May 13, 2026	53.53	53.66	52.90	53.48	53.48	-0.39%	259,559
May 12, 2026	53.27	53.86	52.93	53.69	53.69	0.64%	758,673
May 11, 2026	52.82	53.35	52.82	53.35	53.35	1.58%	277,918
May 8, 2026	52.54	52.67	52.32	52.52	52.52	0.38%	177,504
May 7, 2026	53.23	53.34	52.23	52.32	52.32	-1.65%	173,797
May 6, 2026	53.14	53.34	53.03	53.20	53.20	0.55%	200,381
May 5, 2026	53.25	53.25	52.80	52.91	52.91	0.02%	171,608
May 4, 2026	52.77	53.06	52.69	52.90	52.90	0.13%	555,140
May 1, 2026	53.16	53.63	52.80	52.83	52.83	-0.77%	705,764
Apr 30, 2026	52.81	53.33	52.63	53.24	53.24	1.26%	121,524
Apr 29, 2026	52.67	52.69	52.30	52.58	52.58	-	92,577
Apr 28, 2026	53.02	53.16	52.51	52.58	52.58	-1.15%	193,954
Apr 27, 2026	53.33	53.51	53.06	53.19	53.19	-0.15%	104,398
Apr 24, 2026	53.45	53.45	52.95	53.27	53.27	-0.26%	136,275
Apr 23, 2026	53.36	53.68	52.90	53.41	53.41	-0.13%	121,869
Apr 22, 2026	53.41	53.60	53.19	53.48	53.48	1.19%	126,708
Apr 21, 2026	53.74	53.76	52.84	52.85	52.85	-1.42%	193,076
Apr 20, 2026	53.28	53.63	53.18	53.61	53.61	0.41%	99,894
Apr 17, 2026	53.48	53.51	53.00	53.39	53.39	-0.34%	239,710
Apr 16, 2026	53.33	53.67	53.33	53.57	53.57	0.79%	128,073
Apr 15, 2026	52.80	53.25	52.60	53.15	53.15	0.70%	200,811
Apr 14, 2026	53.05	53.12	52.71	52.78	52.78	-0.26%	390,293
Apr 13, 2026	52.49	53.09	52.49	52.92	52.92	0.42%	156,676
Apr 10, 2026	52.31	52.76	52.31	52.70	52.70	1.17%	578,018
Apr 9, 2026	53.10	53.23	52.05	52.09	52.09	-1.94%	314,316
Apr 8, 2026	53.43	53.43	52.70	53.12	53.12	0.28%	156,572
Apr 7, 2026	52.56	52.97	52.39	52.97	52.97	0.80%	215,681
Apr 6, 2026	52.38	52.71	52.27	52.55	52.55	0.13%	135,343
Apr 2, 2026	51.44	52.51	51.39	52.48	52.48	1.12%	262,539
Apr 1, 2026	52.31	52.31	51.75	51.90	51.90	-0.31%	1,228,453
Mar 31, 2026	51.52	52.15	51.52	52.06	52.06	2.12%	148,978
Mar 30, 2026	52.19	52.19	50.73	50.98	50.98	-1.28%	171,857
Mar 27, 2026	51.23	51.98	51.23	51.64	51.64	0.74%	184,980
Mar 26, 2026	51.32	52.03	51.19	51.26	51.26	-0.72%	218,721
Mar 25, 2026	52.15	52.22	51.60	51.63	51.63	-0.12%	67,335
Mar 24, 2026	50.93	52.00	50.93	51.69	51.61	0.80%	109,621
Mar 23, 2026	51.01	51.68	50.76	51.28	51.20	1.46%	96,197
Mar 20, 2026	51.40	51.42	50.37	50.54	50.46	-1.81%	165,999
Mar 19, 2026	51.42	51.88	51.09	51.47	51.39	-1.44%	617,852
Mar 18, 2026	52.48	52.62	52.19	52.22	52.14	-1.10%	110,328
Mar 17, 2026	52.62	52.95	52.57	52.80	52.72	0.88%	563,388
Mar 16, 2026	52.49	52.73	52.00	52.34	52.26	0.33%	59,026
Mar 13, 2026	52.95	53.19	52.06	52.17	52.09	-1.32%	349,203
Mar 12, 2026	52.94	53.28	52.58	52.87	52.79	-0.25%	188,603