Infonative Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	26.25	28.79	26.01	26.01	26.01	3.01%	4,800
Jun 1, 2026	27.00	27.00	25.25	25.25	25.25	-7.85%	6,400
May 29, 2026	29.75	29.75	24.20	27.40	27.40	1.48%	9,600
May 26, 2026	25.50	27.00	25.50	27.00	27.00	-1.82%	6,400
May 25, 2026	27.50	27.50	27.50	27.50	27.50	4.56%	1,600
May 22, 2026	24.58	26.30	24.58	26.30	26.30	-0.30%	4,800
May 21, 2026	24.36	26.38	24.36	26.38	26.38	1.46%	4,800
May 20, 2026	26.00	26.00	26.00	26.00	26.00	1.96%	1,600
May 19, 2026	24.00	25.50	23.50	25.50	25.50	5.37%	9,600
May 18, 2026	24.20	24.20	24.20	24.20	24.20	-3.89%	1,600
May 15, 2026	25.05	25.20	25.00	25.18	25.18	-5.69%	16,000
May 14, 2026	26.65	26.75	26.65	26.70	26.70	2.69%	11,200
May 13, 2026	28.99	28.99	26.00	26.00	26.00	-	4,800
May 12, 2026	25.00	26.60	25.00	26.00	26.00	-4.09%	8,000
May 8, 2026	27.11	27.50	27.11	27.11	27.11	0.97%	22,400
May 7, 2026	26.85	26.85	26.85	26.85	26.85	-0.63%	27,200
May 6, 2026	27.48	27.48	26.21	27.02	27.02	3.09%	51,200
May 4, 2026	26.21	26.21	26.21	26.21	26.21	-	1,600
Apr 30, 2026	26.00	26.21	26.00	26.21	26.21	-0.49%	3,200
Apr 29, 2026	26.34	26.34	26.34	26.34	26.34	-0.60%	1,600
Apr 28, 2026	27.91	27.99	26.50	26.50	26.50	0.72%	9,600
Apr 27, 2026	26.19	26.35	26.19	26.31	26.31	0.53%	6,400
Apr 24, 2026	26.17	26.17	26.17	26.17	26.17	-3.07%	1,600
Apr 23, 2026	27.50	28.00	26.51	27.00	27.00	-0.04%	6,400
Apr 22, 2026	27.88	27.89	26.55	27.01	27.01	-3.12%	6,400
Apr 21, 2026	28.11	28.11	27.80	27.88	27.88	6.78%	4,800
Apr 20, 2026	26.11	26.11	26.11	26.11	26.11	-5.67%	3,200
Apr 17, 2026	28.40	28.40	27.01	27.68	27.68	-3.45%	12,800
Apr 16, 2026	28.52	29.39	28.52	28.67	28.67	2.39%	8,000
Apr 15, 2026	27.93	29.00	27.93	28.00	28.00	0.25%	4,800
Apr 10, 2026	28.03	28.03	27.93	27.93	27.93	-0.68%	4,800
Apr 8, 2026	27.50	28.25	27.50	28.12	28.12	3.76%	4,800
Apr 7, 2026	27.20	27.50	26.69	27.10	27.10	-6.55%	16,000
Apr 6, 2026	30.00	30.00	28.22	29.00	29.00	-3.33%	4,800
Apr 2, 2026	29.61	30.00	29.61	30.00	30.00	3.23%	3,200
Apr 1, 2026	27.34	30.00	27.34	29.06	29.06	6.29%	11,200
Mar 30, 2026	25.02	30.20	22.09	27.34	27.34	6.55%	75,200
Mar 27, 2026	25.77	28.28	24.50	25.66	25.66	-5.03%	43,200
Mar 25, 2026	28.40	28.40	26.01	27.02	27.02	0.26%	14,400
Mar 24, 2026	25.55	27.99	25.55	26.95	26.95	5.48%	68,800
Mar 23, 2026	26.00	26.00	25.50	25.55	25.55	-8.42%	64,000
Mar 20, 2026	27.89	27.90	27.89	27.90	27.90	2.65%	3,200
Mar 18, 2026	25.60	27.28	25.60	27.18	27.18	-2.58%	67,200
Mar 17, 2026	26.90	27.90	26.90	27.90	27.90	0.43%	62,400
Mar 16, 2026	27.90	28.00	27.78	27.78	27.78	3.89%	4,800
Mar 13, 2026	24.05	28.45	24.05	26.74	26.74	9.14%	17,600
Mar 12, 2026	24.50	24.50	24.50	24.50	24.50	-	1,600
Mar 11, 2026	26.00	26.00	24.50	24.50	24.50	-7.55%	4,800
Mar 10, 2026	26.50	26.50	26.50	26.50	26.50	0.72%	1,600
Mar 9, 2026	26.26	26.98	25.64	26.31	26.31	0.23%	6,400