Infotel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	40.15	40.65	40.00	40.35	40.35	0.88%	1,959
Jul 10, 2026	39.60	40.60	39.60	40.00	40.00	1.14%	4,114
Jul 9, 2026	39.60	39.60	39.00	39.55	39.55	-0.38%	6,179
Jul 8, 2026	40.35	40.35	39.60	39.70	39.70	-1.61%	3,187
Jul 7, 2026	41.00	41.40	40.35	40.35	40.35	-1.22%	3,470
Jul 6, 2026	40.00	41.20	39.60	40.85	40.85	3.16%	4,212
Jul 3, 2026	39.95	40.00	39.50	39.60	39.60	-0.88%	3,063
Jul 2, 2026	40.00	40.00	39.75	39.95	39.95	1.14%	1,928
Jul 1, 2026	39.50	40.10	39.10	39.50	39.50	3.40%	7,804
Jun 30, 2026	38.20	38.65	38.20	38.20	38.20	0.13%	3,694
Jun 29, 2026	37.85	38.40	37.85	38.15	38.15	2.83%	2,594
Jun 26, 2026	38.50	38.50	37.10	37.10	37.10	-3.64%	2,688
Jun 25, 2026	39.50	39.75	38.50	38.50	38.50	-1.53%	5,428
Jun 24, 2026	38.75	39.70	38.75	39.10	39.10	0.90%	9,311
Jun 23, 2026	38.00	39.00	38.00	38.75	38.75	0.39%	2,096
Jun 22, 2026	37.50	39.10	37.50	38.60	38.60	2.80%	2,499
Jun 19, 2026	36.20	38.10	36.20	37.55	37.55	4.02%	8,037
Jun 18, 2026	38.00	38.15	36.10	36.10	36.10	-5.00%	2,305
Jun 17, 2026	37.10	38.00	36.85	38.00	38.00	1.47%	2,038
Jun 16, 2026	37.50	38.00	37.20	37.45	37.45	-1.45%	3,565
Jun 15, 2026	39.30	39.30	37.60	38.00	38.00	-2.31%	2,058
Jun 12, 2026	37.40	38.95	37.40	38.90	38.90	4.01%	14,755
Jun 11, 2026	38.00	38.45	37.15	37.40	37.40	-2.86%	2,420
Jun 10, 2026	38.00	38.50	38.00	38.50	38.50	-	460
Jun 9, 2026	38.50	39.00	37.95	38.50	38.50	-0.13%	1,703
Jun 8, 2026	39.00	39.40	38.55	38.55	38.55	-0.39%	1,643
Jun 5, 2026	39.70	40.30	38.55	38.70	38.70	-2.15%	3,514
Jun 4, 2026	40.30	40.30	39.05	39.55	39.55	-1.49%	2,497
Jun 3, 2026	39.35	40.45	39.05	40.15	40.15	3.35%	11,544
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