Infortrend Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	31.60	32.35	30.40	30.60	30.60	-3.01%	2,967,149
Mar 2, 2026	31.00	31.90	31.00	31.55	31.55	-2.32%	2,429,876
Feb 26, 2026	32.30	33.00	31.85	32.30	32.30	1.41%	2,969,632
Feb 25, 2026	33.15	33.55	31.85	31.85	31.85	-2.75%	3,715,387
Feb 24, 2026	32.50	33.10	32.10	32.75	32.75	0.77%	2,930,479
Feb 23, 2026	32.30	33.05	31.90	32.50	32.50	2.85%	3,797,335
Feb 11, 2026	30.50	31.95	30.50	31.60	31.60	5.16%	3,839,500
Feb 10, 2026	30.80	31.00	30.05	30.05	30.05	-1.64%	2,283,730
Feb 9, 2026	31.80	32.40	30.55	30.55	30.55	-0.81%	2,594,015
Feb 6, 2026	31.80	31.80	30.00	30.80	30.80	-2.99%	3,854,744
Feb 5, 2026	32.20	32.70	31.65	31.75	31.75	-2.91%	3,559,171
Feb 4, 2026	32.40	33.00	31.70	32.70	32.70	0.46%	4,996,711
Feb 3, 2026	33.65	34.20	32.40	32.55	32.55	-0.91%	5,246,747
Feb 2, 2026	34.25	34.45	32.20	32.85	32.85	-6.14%	7,210,898
Jan 30, 2026	35.80	37.35	34.70	35.00	35.00	-2.91%	12,016,970
Jan 29, 2026	36.55	37.90	35.20	36.05	36.05	0.14%	21,478,860
Jan 28, 2026	35.65	37.25	35.05	36.00	36.00	2.13%	18,781,280
Jan 27, 2026	35.05	35.90	34.70	35.25	35.25	0.28%	19,434,120
Jan 26, 2026	34.25	35.35	33.90	35.15	35.15	3.84%	9,993,401
Jan 23, 2026	34.75	35.25	33.35	33.85	33.85	-2.45%	13,328,300
Jan 22, 2026	33.85	35.95	33.15	34.70	34.70	6.12%	28,635,160
Jan 21, 2026	33.00	34.50	32.50	32.70	32.70	-2.68%	9,374,376
Jan 20, 2026	33.50	34.50	32.75	33.60	33.60	-0.44%	16,063,550
Jan 19, 2026	30.75	33.75	30.50	33.75	33.75	9.93%	18,624,930
Jan 16, 2026	31.75	32.25	30.60	30.70	30.70	-2.69%	6,770,296
Jan 15, 2026	31.60	31.80	31.00	31.55	31.55	-0.16%	5,396,932
Jan 14, 2026	31.80	32.15	31.45	31.60	31.60	-	4,042,263
Jan 13, 2026	32.80	32.85	31.30	31.60	31.60	-2.77%	5,656,345
Jan 12, 2026	32.20	33.80	32.15	32.50	32.50	1.56%	7,925,353
Jan 9, 2026	33.05	33.45	31.60	32.00	32.00	-3.03%	7,467,424
Jan 8, 2026	33.60	34.80	32.70	33.00	33.00	-0.90%	24,942,300
Jan 7, 2026	31.10	33.30	31.10	33.30	33.30	9.90%	24,501,030
Jan 6, 2026	30.65	30.95	30.10	30.30	30.30	-1.14%	5,412,447
Jan 5, 2026	32.80	32.80	30.50	30.65	30.65	-6.13%	9,831,859
Jan 2, 2026	33.05	33.80	32.65	32.65	32.65	-1.21%	9,182,859
Dec 31, 2025	32.90	34.20	32.20	33.05	33.05	1.07%	20,807,080
Dec 30, 2025	31.05	32.75	30.50	32.70	32.70	4.81%	13,069,900
Dec 29, 2025	32.10	32.10	30.35	31.20	31.20	-1.73%	12,551,170
Dec 26, 2025	31.80	32.30	31.05	31.75	31.75	1.11%	13,729,790
Dec 24, 2025	31.30	31.90	30.65	31.40	31.40	1.13%	11,135,160
Dec 23, 2025	30.55	32.00	30.10	31.05	31.05	2.14%	18,666,140
Dec 22, 2025	29.35	30.60	29.30	30.40	30.40	3.23%	10,647,890
Dec 19, 2025	30.35	30.60	29.35	29.45	29.45	-3.44%	15,153,440
Dec 18, 2025	28.85	31.10	28.40	30.50	30.50	6.46%	28,035,320
Dec 17, 2025	28.60	30.10	28.10	28.65	28.65	0.88%	19,676,360
Dec 16, 2025	28.50	28.75	27.70	28.40	28.40	-	6,075,381
Dec 15, 2025	28.80	29.30	28.10	28.40	28.40	-1.90%	8,706,545
Dec 12, 2025	28.50	29.25	28.05	28.95	28.95	1.58%	12,126,400
Dec 11, 2025	28.10	28.95	27.40	28.50	28.50	-0.35%	11,679,780
Dec 10, 2025	27.55	28.85	27.35	28.60	28.60	3.81%	21,239,590