Infinity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	17.95	17.95	17.95	17.95	17.95	-	7,100
Aug 26, 2026	17.95	17.95	17.95	17.95	17.95	-	10,500
Aug 24, 2026	17.95	17.95	17.95	17.95	17.95	-0.28%	18,530
Aug 21, 2026	18.01	18.01	18.00	18.00	18.00	0.31%	200
Aug 13, 2026	18.05	18.05	18.05	18.05	17.95	0.25%	500
Aug 7, 2026	17.80	18.00	17.80	18.00	17.90	1.41%	505
Aug 5, 2026	17.73	17.75	17.73	17.75	17.65	-	13,200
Aug 4, 2026	17.75	17.75	17.75	17.75	17.65	-0.06%	15,100
Jul 24, 2026	17.76	17.76	17.76	17.76	17.66	-1.33%	100
Jul 9, 2026	18.00	18.00	18.00	18.00	17.90	-5.26%	100
Jun 30, 2026	19.00	19.00	19.00	19.00	18.89	-0.52%	301
Jun 29, 2026	19.10	19.10	19.10	19.10	18.99	-1.75%	400
Jun 25, 2026	19.44	19.44	19.44	19.44	19.33	-0.05%	100
Jun 23, 2026	19.45	19.45	19.45	19.45	19.34	-2.26%	200
Jun 1, 2026	20.00	20.00	19.90	19.90	19.79	-0.50%	200
May 29, 2026	20.00	20.00	20.00	20.00	19.89	-13.08%	100
May 28, 2026	23.01	23.01	23.01	23.01	22.88	-12.34%	105
May 20, 2026	27.00	27.00	26.25	26.25	26.10	-	295
May 19, 2026	26.25	26.25	26.25	26.25	26.10	-5.41%	100
May 15, 2026	29.50	29.50	27.75	27.75	27.60	-7.19%	707
May 14, 2026	26.10	29.90	26.10	29.90	29.73	21.05%	806
May 13, 2026	21.85	24.70	21.85	24.70	24.56	23.62%	230
May 12, 2026	19.00	20.08	19.00	20.08	19.87	9.37%	716
May 11, 2026	18.36	18.36	18.36	18.36	18.17	10.01%	100
May 8, 2026	15.94	16.69	15.94	16.69	16.51	10.02%	400
May 6, 2026	15.17	15.17	15.17	15.17	15.01	4.69%	700
Apr 28, 2026	13.60	14.49	13.60	14.49	14.34	6.54%	870