Infotel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	40.50	41.00	40.40	40.80	-	4.62%	3,438
May 13, 2026	38.60	39.45	38.05	39.00	39.00	1.30%	2,901
May 12, 2026	39.90	39.90	38.50	38.50	38.50	-3.63%	10,324
May 11, 2026	40.00	40.10	39.50	39.95	39.95	0.63%	1,194
May 8, 2026	40.00	40.05	39.45	39.70	39.70	-1.00%	1,600
May 7, 2026	38.25	40.20	38.10	40.10	40.10	6.23%	87,111
May 6, 2026	36.00	38.70	35.85	37.75	37.75	6.34%	9,959
May 5, 2026	35.00	35.50	34.60	35.50	35.50	2.31%	2,062
May 4, 2026	35.25	35.45	34.50	34.70	34.70	0.14%	1,124
Apr 30, 2026	35.50	35.50	34.30	34.65	34.65	-1.70%	1,971
Apr 29, 2026	35.50	35.85	35.00	35.25	35.25	0.14%	2,469
Apr 28, 2026	36.00	36.00	35.00	35.20	35.20	-1.12%	708
Apr 27, 2026	36.10	36.10	35.50	35.60	35.60	-1.52%	1,367
Apr 24, 2026	36.90	36.90	36.00	36.15	36.15	-2.03%	1,372
Apr 23, 2026	37.70	37.80	36.40	36.90	36.90	-2.12%	1,737
Apr 22, 2026	37.75	37.75	37.15	37.70	37.70	-0.26%	1,440
Apr 21, 2026	37.90	38.00	37.80	37.80	37.80	-0.26%	442
Apr 20, 2026	38.10	38.10	37.45	37.90	37.90	-0.52%	1,831
Apr 17, 2026	37.00	38.15	36.95	38.10	38.10	2.97%	2,024
Apr 16, 2026	36.05	37.00	36.00	37.00	37.00	2.78%	5,645
Apr 15, 2026	36.50	36.50	36.00	36.00	36.00	-0.83%	4,086
Apr 14, 2026	35.30	36.30	35.30	36.30	36.30	3.57%	7,076
Apr 13, 2026	35.40	35.40	34.90	35.05	35.05	-0.99%	4,134
Apr 10, 2026	34.80	36.20	34.80	35.40	35.40	2.16%	7,312
Apr 9, 2026	36.30	36.30	34.65	34.65	34.65	-4.28%	84,336
Apr 8, 2026	37.00	37.00	36.10	36.20	36.20	-	5,346
Apr 7, 2026	36.30	36.90	35.90	36.20	36.20	-0.28%	1,959
Apr 2, 2026	36.40	36.40	35.70	36.30	36.30	-	1,918
Apr 1, 2026	37.00	37.00	35.90	36.30	36.30	-0.82%	1,989
Mar 31, 2026	35.70	36.60	35.70	36.60	36.60	2.23%	2,941
Mar 30, 2026	34.60	35.80	34.00	35.80	35.80	3.77%	4,856
Mar 27, 2026	34.40	34.80	34.20	34.50	34.50	0.29%	4,055
Mar 26, 2026	34.80	34.80	34.30	34.40	34.40	-1.15%	4,258
Mar 25, 2026	35.40	36.10	34.60	34.80	34.80	-1.69%	4,985
Mar 24, 2026	35.60	36.50	34.80	35.40	35.40	-0.56%	5,485
Mar 23, 2026	34.60	35.70	33.50	35.60	35.60	2.89%	4,418
Mar 20, 2026	35.10	35.70	34.50	34.60	34.60	-0.86%	4,320
Mar 19, 2026	36.60	36.60	34.70	34.90	34.90	-4.90%	8,218
Mar 18, 2026	37.00	37.50	36.60	36.70	36.70	-0.27%	3,542
Mar 17, 2026	36.50	37.10	36.30	36.80	36.80	1.38%	2,012
Mar 16, 2026	36.40	36.90	35.60	36.30	36.30	-	3,708
Mar 13, 2026	37.00	37.00	36.30	36.30	36.30	-1.09%	2,574
Mar 12, 2026	36.90	37.40	36.70	36.70	36.70	-0.81%	2,737
Mar 11, 2026	36.90	37.30	36.90	37.00	37.00	0.27%	1,990
Mar 10, 2026	36.90	37.70	36.90	36.90	36.90	-0.27%	3,936
Mar 9, 2026	36.80	37.30	36.20	37.00	37.00	-1.33%	5,655
Mar 6, 2026	38.00	38.60	37.50	37.50	37.50	-1.06%	5,399
Mar 5, 2026	37.80	38.10	37.40	37.90	37.90	0.53%	4,705
Mar 4, 2026	35.40	37.80	35.30	37.70	37.70	6.80%	11,262
Mar 3, 2026	35.20	35.40	34.90	35.30	35.30	0.57%	3,418