Infortrend Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	44.80	45.00	41.30	43.60	43.60	-3.54%	30,564,613
Apr 15, 2026	41.10	45.20	40.15	45.20	45.20	9.98%	25,800,472
Apr 14, 2026	39.40	42.00	38.85	41.10	41.10	4.31%	33,222,490
Apr 13, 2026	37.70	39.40	36.80	39.40	39.40	6.92%	13,805,551
Apr 10, 2026	36.15	37.40	35.10	36.85	36.85	1.94%	10,426,601
Apr 9, 2026	33.90	36.75	33.30	36.15	36.15	7.27%	14,842,518
Apr 8, 2026	33.00	34.40	32.75	33.70	33.70	4.98%	5,582,613
Apr 7, 2026	32.65	32.70	31.50	32.10	32.10	0.31%	2,079,250
Apr 2, 2026	34.10	34.40	31.75	32.00	32.00	-6.43%	5,657,426
Apr 1, 2026	34.40	34.85	33.85	34.20	34.20	3.17%	3,775,971
Mar 31, 2026	33.80	34.95	33.00	33.15	33.15	-3.07%	3,913,656
Mar 30, 2026	34.00	34.85	33.30	34.20	34.20	-1.87%	2,642,737
Mar 27, 2026	34.10	35.15	33.65	34.85	34.85	0.43%	3,248,935
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