InfoBeans Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	149.99	153.90	148.39	150.30	150.30	-0.05%	241,258
May 26, 2026	155.99	156.50	149.87	150.37	150.37	-3.23%	218,788
May 25, 2026	154.35	156.62	150.00	155.39	155.39	2.97%	253,390
May 22, 2026	152.36	153.50	145.50	150.91	150.91	-0.95%	177,184
May 21, 2026	151.50	156.59	151.50	152.36	152.36	1.24%	250,196
May 20, 2026	150.50	153.00	149.00	150.50	150.50	-1.16%	209,373
May 19, 2026	150.74	156.70	149.72	152.27	152.27	2.53%	388,665
May 18, 2026	148.00	149.94	143.50	148.51	148.51	-1.69%	356,675
May 15, 2026	154.15	159.25	149.10	151.07	151.07	-1.54%	409,184
May 14, 2026	161.37	162.80	149.25	153.44	153.44	-2.53%	555,757
May 13, 2026	158.05	162.87	156.65	157.42	157.42	0.06%	380,038
May 12, 2026	168.00	169.24	156.00	157.32	157.32	-6.13%	484,007
May 11, 2026	169.35	171.48	166.75	167.59	167.59	-2.54%	402,158
May 8, 2026	172.60	174.74	170.50	171.96	171.96	-1.11%	367,186
May 7, 2026	170.50	175.90	168.01	173.89	173.89	3.06%	679,266
May 6, 2026	173.80	177.50	167.42	168.72	168.72	-1.62%	867,764
May 5, 2026	178.91	178.91	170.05	171.50	171.50	-3.37%	700,602
May 4, 2026	183.50	183.50	172.82	177.49	177.49	-1.37%	743,819
Apr 30, 2026	182.70	185.00	175.97	179.96	179.96	0.65%	1,273,948
Apr 29, 2026	198.50	198.50	174.20	178.80	178.80	-10.07%	3,126,022
Apr 28, 2026	187.00	205.67	180.05	198.82	198.82	7.45%	5,094,077
Apr 27, 2026	170.00	189.30	168.00	185.03	185.03	9.91%	1,288,354
Apr 24, 2026	176.00	176.00	164.50	168.35	168.35	-2.92%	799,494
Apr 23, 2026	184.00	184.00	171.10	173.41	173.41	-5.07%	604,466
Apr 22, 2026	174.90	184.00	174.84	182.67	182.67	3.64%	652,659
Apr 21, 2026	181.00	181.99	174.03	176.26	176.26	-2.66%	625,250
Apr 20, 2026	190.49	190.99	180.01	181.08	181.08	-4.56%	931,839
Apr 17, 2026	182.00	195.30	180.87	189.73	189.73	4.70%	2,229,402
Apr 16, 2026	176.00	183.84	174.11	181.22	181.22	4.81%	1,757,356
Apr 15, 2026	181.71	183.40	171.30	172.90	172.90	-2.76%	941,767
Apr 13, 2026	184.48	184.90	175.80	177.81	177.81	-3.95%	1,824,979
Apr 10, 2026	160.64	188.97	159.30	185.12	185.12	17.55%	11,400,360
Apr 9, 2026	154.59	162.13	151.52	157.48	157.48	2.51%	763,216
Apr 8, 2026	150.00	160.50	147.00	153.62	153.62	8.39%	1,570,681
Apr 7, 2026	142.90	145.70	139.52	141.73	141.73	-1.41%	407,161
Apr 6, 2026	141.80	145.83	137.09	143.76	143.76	1.22%	494,185
Apr 2, 2026	132.50	144.00	132.41	142.03	142.03	4.35%	1,537,454
Apr 1, 2026	128.97	136.11	127.56	136.11	136.11	10.00%	623,900
Mar 30, 2026	129.02	131.87	122.90	123.74	123.74	-6.58%	681,854
Mar 27, 2026	134.60	135.61	131.05	132.46	132.46	-4.19%	616,067
Mar 25, 2026	139.89	141.40	136.73	138.25	138.25	1.19%	521,846
Mar 24, 2026	135.00	138.00	130.48	136.62	136.62	3.96%	749,568
Mar 23, 2026	136.50	136.90	129.32	131.42	131.42	-5.95%	801,461
Mar 20, 2026	139.50	141.54	136.01	139.73	139.73	2.66%	703,982
Mar 19, 2026	135.00	151.57	135.00	136.11	136.11	-3.72%	2,081,147
Mar 18, 2026	132.60	144.00	132.40	141.37	141.37	7.20%	957,986
Mar 17, 2026	134.22	134.89	128.32	131.87	131.87	-1.75%	464,487
Mar 16, 2026	123.53	135.87	121.00	134.22	134.22	8.66%	1,259,455
Mar 13, 2026	130.00	131.00	120.33	123.52	123.52	-4.32%	919,745
Mar 12, 2026	131.26	142.61	127.20	129.10	129.10	-4.33%	1,245,105