Infotel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	41.85	41.95	40.70	40.85	38.85	-2.51%	6,785
Jun 1, 2026	42.00	42.00	41.50	41.90	39.85	-0.24%	14,396
May 29, 2026	40.50	42.00	40.50	42.00	39.94	4.22%	4,036
May 28, 2026	40.00	40.80	39.05	40.30	38.33	2.03%	12,728
May 27, 2026	40.05	40.45	39.50	39.50	37.57	-1.25%	2,290
May 26, 2026	40.00	40.45	40.00	40.00	38.04	0.25%	174
May 25, 2026	40.00	40.15	39.75	39.90	37.95	-	1,043
May 22, 2026	39.85	40.00	39.55	39.90	37.95	0.76%	383
May 21, 2026	40.30	40.40	39.60	39.60	37.66	-1.74%	852
May 20, 2026	39.70	40.50	39.50	40.30	38.33	-0.25%	7,722
May 19, 2026	40.45	40.50	39.40	40.40	38.42	2.02%	4,381
May 18, 2026	40.25	40.45	39.50	39.60	37.66	-1.37%	4,710
May 15, 2026	39.75	41.00	39.75	40.15	38.18	1.01%	5,429
May 14, 2026	40.50	41.00	39.55	39.75	37.80	1.92%	7,022
May 13, 2026	38.60	39.45	38.05	39.00	37.09	1.30%	2,901
May 12, 2026	39.90	39.90	38.50	38.50	36.62	-3.63%	10,324
May 11, 2026	40.00	40.10	39.50	39.95	37.99	0.63%	1,194
May 8, 2026	40.00	40.05	39.45	39.70	37.76	-1.00%	1,600
May 7, 2026	38.25	40.20	38.10	40.10	38.14	6.23%	87,111
May 6, 2026	36.00	38.70	35.85	37.75	35.90	6.34%	9,959
May 5, 2026	35.00	35.50	34.60	35.50	33.76	2.31%	2,062
May 4, 2026	35.25	35.45	34.50	34.70	33.00	0.14%	1,124
Apr 30, 2026	35.50	35.50	34.30	34.65	32.95	-1.70%	1,971
Apr 29, 2026	35.50	35.85	35.00	35.25	33.52	0.14%	2,469
Apr 28, 2026	36.00	36.00	35.00	35.20	33.48	-1.12%	708
Apr 27, 2026	36.10	36.10	35.50	35.60	33.86	-1.52%	1,367
Apr 24, 2026	36.90	36.90	36.00	36.15	34.38	-2.03%	1,372
Apr 23, 2026	37.70	37.80	36.40	36.90	35.09	-2.12%	1,737
Apr 22, 2026	37.75	37.75	37.15	37.70	35.85	-0.26%	1,440
Apr 21, 2026	37.90	38.00	37.80	37.80	35.95	-0.26%	442
Apr 20, 2026	38.10	38.10	37.45	37.90	36.04	-0.52%	1,831
Apr 17, 2026	37.00	38.15	36.95	38.10	36.23	2.97%	2,024
Apr 16, 2026	36.05	37.00	36.00	37.00	35.19	2.78%	5,645
Apr 15, 2026	36.50	36.50	36.00	36.00	34.24	-0.83%	4,086
Apr 14, 2026	35.30	36.30	35.30	36.30	34.52	3.57%	7,076
Apr 13, 2026	35.40	35.40	34.90	35.05	33.33	-0.99%	4,134
Apr 10, 2026	34.80	36.20	34.80	35.40	33.67	2.16%	7,312
Apr 9, 2026	36.30	36.30	34.65	34.65	32.95	-4.28%	84,336
Apr 8, 2026	37.00	37.00	36.10	36.20	34.43	-	5,346
Apr 7, 2026	36.30	36.90	35.90	36.20	34.43	-0.28%	1,959
Apr 2, 2026	36.40	36.40	35.70	36.30	34.52	-	1,918
Apr 1, 2026	37.00	37.00	35.90	36.30	34.52	-0.82%	1,989
Mar 31, 2026	35.70	36.60	35.70	36.60	34.81	2.23%	2,941
Mar 30, 2026	34.60	35.80	34.00	35.80	34.05	3.77%	4,856
Mar 27, 2026	34.40	34.80	34.20	34.50	32.81	0.29%	4,055
Mar 26, 2026	34.80	34.80	34.30	34.40	32.72	-1.15%	4,258
Mar 25, 2026	35.40	36.10	34.60	34.80	33.10	-1.69%	4,985
Mar 24, 2026	35.60	36.50	34.80	35.40	33.67	-0.56%	5,485
Mar 23, 2026	34.60	35.70	33.50	35.60	33.86	2.89%	4,418
Mar 20, 2026	35.10	35.70	34.50	34.60	32.91	-0.86%	4,320