Infortrend Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	36.80	37.20	34.60	34.70	34.70	-5.32%	7,194,967
Mar 25, 2026	37.55	38.00	36.20	36.65	36.65	1.10%	7,280,016
Mar 24, 2026	38.00	38.30	34.80	36.25	36.25	-0.96%	12,413,021
Mar 23, 2026	37.50	38.50	35.90	36.60	36.60	-6.87%	12,450,206
Mar 20, 2026	41.60	42.80	38.00	39.30	39.30	-0.51%	50,220,164
Mar 19, 2026	35.95	39.50	35.70	39.50	39.50	9.87%	39,802,610
Mar 18, 2026	33.30	35.95	33.05	35.95	35.95	9.94%	25,692,653
Mar 17, 2026	31.95	33.05	31.90	32.70	32.70	2.51%	4,938,140
Mar 16, 2026	32.35	32.55	31.50	31.90	31.90	-3.63%	6,219,785
Mar 13, 2026	30.00	33.20	29.85	33.10	33.10	8.88%	12,846,140
Mar 12, 2026	30.10	30.70	29.85	30.40	30.40	1.00%	2,500,049
Mar 11, 2026	31.00	31.00	29.95	30.10	30.10	-0.17%	3,643,025
Mar 10, 2026	30.20	30.50	29.75	30.15	30.15	3.25%	1,772,845
Mar 9, 2026	28.65	29.80	28.25	29.20	29.20	-4.58%	2,244,235
Mar 6, 2026	30.30	30.80	29.80	30.60	30.60	0.99%	1,476,394
Mar 5, 2026	29.85	30.70	29.70	30.30	30.30	5.39%	2,567,275
Mar 4, 2026	30.15	30.15	28.60	28.75	28.75	-6.05%	3,511,881
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