Infortrend Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	33.85	35.95	33.15	34.70	34.70	6.12%	28,635,163
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%	16,063,557
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%	6,728,943
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%	24,942,307
Jan 7, 2026	31.10	33.30	31.10	33.30	33.30	9.90%	24,501,039
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%	9,161,395
Dec 31, 2025	32.90	34.20	32.20	33.05	33.05	1.07%	20,807,085
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%	12,551,177
Dec 26, 2025	31.80	32.30	31.05	31.75	31.75	1.11%	13,729,799
Dec 24, 2025	31.30	31.90	30.65	31.40	31.40	1.13%	11,135,163
Dec 23, 2025	30.55	32.00	30.10	31.05	31.05	2.14%	18,666,141
Dec 22, 2025	29.35	30.60	29.30	30.40	30.40	3.23%	10,647,892
Dec 19, 2025	30.35	30.60	29.35	29.45	29.45	-3.44%	15,153,447
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%	19,676,367
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%	11,679,789
Dec 10, 2025	27.55	28.85	27.35	28.60	28.60	3.81%	21,239,590
Dec 9, 2025	26.75	28.35	26.70	27.55	27.55	2.99%	10,914,640
Dec 8, 2025	26.20	27.30	26.10	26.75	26.75	2.49%	4,191,008
Dec 5, 2025	26.40	26.60	26.00	26.10	26.10	-0.57%	2,658,634
Dec 4, 2025	26.80	26.80	26.20	26.25	26.25	-0.94%	2,467,697
Dec 3, 2025	26.75	27.15	26.50	26.50	26.50	0.57%	3,189,036
Dec 2, 2025	26.55	27.10	26.35	26.35	26.35	-1.68%	3,407,387
Dec 1, 2025	27.50	27.60	26.80	26.80	26.80	-4.29%	6,073,540
Nov 28, 2025	28.25	28.40	27.50	28.00	28.00	-2.95%	12,923,580
Nov 27, 2025	26.60	28.95	26.50	28.85	28.85	9.49%	20,805,630
Nov 26, 2025	26.65	26.90	26.15	26.35	26.35	-0.38%	3,861,896
Nov 25, 2025	27.05	27.05	26.15	26.45	26.45	-0.75%	6,777,096
Nov 24, 2025	26.60	27.45	26.60	26.65	26.65	0.95%	11,468,110
Nov 21, 2025	26.05	27.45	25.80	26.40	26.40	-3.12%	7,962,426
Nov 20, 2025	26.35	28.00	26.30	27.25	27.25	6.03%	13,487,150
Nov 19, 2025	27.75	27.85	25.70	25.70	25.70	-8.70%	11,264,000
Nov 18, 2025	27.10	28.50	26.80	28.15	28.15	5.04%	24,280,820
Nov 17, 2025	26.40	28.70	26.35	26.80	26.80	2.68%	17,791,190
Nov 14, 2025	26.60	27.60	26.10	26.10	26.10	-4.40%	9,286,598
Nov 13, 2025	26.35	27.60	26.05	27.30	27.30	3.21%	15,860,070
Nov 12, 2025	27.00	27.10	25.70	26.45	26.45	0.19%	17,486,440