Infotel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	42.00	42.20	41.70	42.00	42.00	-	2,823
Jan 8, 2026	42.10	42.10	41.80	42.00	42.00	-0.24%	825
Jan 7, 2026	42.20	42.50	42.00	42.10	42.10	-0.47%	1,099
Jan 6, 2026	41.80	42.30	41.50	42.30	42.30	1.20%	2,650
Jan 5, 2026	42.10	42.20	41.70	41.80	41.80	-0.48%	1,012
Jan 2, 2026	42.30	42.50	42.00	42.00	42.00	-0.71%	1,333
Dec 31, 2025	41.60	42.30	41.50	42.30	42.30	1.93%	1,561
Dec 30, 2025	42.00	42.10	41.50	41.50	41.50	-0.95%	727
Dec 29, 2025	42.70	43.00	41.90	41.90	41.90	-1.41%	2,110
Dec 24, 2025	42.50	42.60	42.50	42.50	42.50	-	273
Dec 23, 2025	42.00	42.80	42.00	42.50	42.50	1.43%	1,090
Dec 22, 2025	42.80	42.80	41.40	41.90	41.90	-2.56%	7,753
Dec 19, 2025	43.00	43.00	42.40	43.00	43.00	-	2,011
Dec 18, 2025	42.10	43.00	42.10	43.00	43.00	2.14%	1,184
Dec 17, 2025	42.60	42.70	41.70	42.10	42.10	-1.17%	4,691
Dec 16, 2025	43.50	43.50	42.30	42.60	42.60	-2.29%	4,054
Dec 15, 2025	43.30	44.00	43.30	43.60	43.60	0.46%	5,532
Dec 12, 2025	43.00	44.20	43.00	43.40	43.40	1.17%	4,827
Dec 11, 2025	42.40	43.20	41.60	42.90	42.90	0.94%	4,138
Dec 10, 2025	42.60	43.00	41.30	42.50	42.50	-0.23%	8,059
Dec 9, 2025	42.10	43.30	42.10	42.60	42.60	1.67%	12,346
Dec 8, 2025	41.40	42.40	41.30	41.90	41.90	1.45%	3,807
Dec 5, 2025	40.70	41.30	40.70	41.30	41.30	1.47%	2,114
Dec 4, 2025	41.20	41.20	40.70	40.70	40.70	-1.21%	2,058
Dec 3, 2025	41.40	42.40	41.20	41.20	41.20	0.24%	4,644
Dec 2, 2025	41.90	42.00	41.10	41.10	41.10	-1.91%	2,588
Dec 1, 2025	41.90	42.30	41.80	41.90	41.90	0.48%	3,522
Nov 28, 2025	41.30	42.00	41.30	41.70	41.70	0.72%	4,605
Nov 27, 2025	41.00	41.40	40.90	41.40	41.40	0.98%	2,076
Nov 26, 2025	41.50	41.50	41.00	41.00	41.00	-1.20%	2,070
Nov 25, 2025	40.90	41.60	40.90	41.50	41.50	1.72%	3,582
Nov 24, 2025	40.50	41.20	40.40	40.80	40.80	0.49%	2,624
Nov 21, 2025	40.20	40.80	40.10	40.60	40.60	1.00%	2,123
Nov 20, 2025	39.90	40.70	39.90	40.20	40.20	1.01%	1,691
Nov 19, 2025	39.70	40.30	39.70	39.80	39.80	0.25%	1,961
Nov 18, 2025	41.00	41.30	39.60	39.70	39.70	-3.41%	3,352
Nov 17, 2025	41.40	41.50	40.30	41.10	41.10	-0.48%	3,092
Nov 14, 2025	40.30	41.30	40.30	41.30	41.30	2.23%	2,601
Nov 13, 2025	40.10	40.90	40.10	40.40	40.40	0.75%	3,038
Nov 12, 2025	40.40	41.00	39.70	40.10	40.10	-0.74%	2,466
Nov 11, 2025	40.30	41.30	40.20	40.40	40.40	0.25%	2,198
Nov 10, 2025	39.80	40.70	39.80	40.30	40.30	1.51%	3,713
Nov 7, 2025	39.60	39.70	39.50	39.70	39.70	0.51%	1,237
Nov 6, 2025	39.70	40.20	39.50	39.50	39.50	-0.50%	2,959
Nov 5, 2025	40.00	40.10	39.70	39.70	39.70	-0.75%	1,888
Nov 4, 2025	39.00	40.50	38.70	40.00	40.00	2.04%	5,706
Nov 3, 2025	40.20	41.10	39.20	39.20	39.20	-2.73%	7,660
Oct 31, 2025	40.40	40.50	39.20	40.30	40.30	-0.25%	10,567
Oct 30, 2025	40.80	41.50	40.40	40.40	40.40	-1.22%	4,401
Oct 29, 2025	40.90	41.00	40.50	40.90	40.90	-0.24%	1,513