Infortrend Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	52.60	53.50	51.20	52.10	52.10	-3.16%	12,721,654
Jun 17, 2026	49.50	54.30	49.35	53.80	53.80	8.69%	20,093,517
Jun 16, 2026	51.80	52.00	49.50	49.50	49.50	-1.98%	11,374,240
Jun 15, 2026	51.40	52.20	50.40	50.50	50.50	0.40%	18,573,980
Jun 12, 2026	50.60	51.40	49.30	50.30	50.30	1.31%	14,663,418
Jun 11, 2026	48.10	50.30	47.80	49.65	49.65	3.22%	12,999,963
Jun 10, 2026	50.40	51.70	47.60	48.10	48.10	-4.56%	12,595,810
Jun 9, 2026	46.50	50.80	45.65	50.40	50.40	8.39%	8,895,328
Jun 8, 2026	44.60	46.75	44.60	46.50	46.50	-6.06%	5,045,108
Jun 5, 2026	50.10	50.40	48.00	49.50	49.50	-2.94%	6,580,184
Jun 4, 2026	51.50	52.00	50.80	51.00	51.00	-3.41%	8,337,778
Jun 3, 2026	53.00	53.80	51.40	52.80	52.80	2.33%	25,449,940
Jun 2, 2026	51.20	53.00	48.75	51.60	51.60	1.38%	15,066,170
Jun 1, 2026	50.60	52.60	49.05	50.90	50.90	-1.17%	15,163,420
May 29, 2026	50.50	52.00	49.50	51.50	51.50	8.76%	22,833,450
May 28, 2026	49.00	49.85	46.55	47.35	47.35	-6.42%	25,814,170
May 27, 2026	47.70	50.60	47.50	50.60	50.60	9.88%	27,802,640
May 26, 2026	46.50	47.90	44.70	46.05	46.05	-0.22%	17,553,430
May 25, 2026	45.05	46.60	43.70	46.15	46.15	4.41%	17,745,240
May 22, 2026	41.40	44.70	40.55	44.20	44.20	8.73%	24,118,610
May 21, 2026	38.60	41.00	38.05	40.65	40.65	8.40%	10,735,310
May 20, 2026	36.25	38.50	35.80	37.50	37.50	4.90%	7,636,374
May 19, 2026	36.30	36.55	35.45	35.75	35.75	-2.59%	2,576,451
May 18, 2026	35.30	36.70	34.65	36.70	36.70	4.41%	3,582,139
May 15, 2026	36.70	36.80	34.95	35.15	35.15	-3.43%	3,408,201
May 14, 2026	36.00	36.50	35.55	36.40	36.40	2.54%	3,372,119
May 13, 2026	36.05	36.05	34.80	35.50	35.50	-1.66%	4,037,788
May 12, 2026	36.50	36.75	36.05	36.10	36.10	-0.69%	3,115,655
May 11, 2026	36.15	37.05	36.10	36.35	36.35	-1.22%	4,989,778
May 8, 2026	39.00	39.05	36.80	36.80	36.80	-9.91%	16,485,880
May 7, 2026	42.95	43.00	40.70	40.85	40.85	-4.22%	8,317,650
May 6, 2026	42.50	43.80	40.25	42.65	42.65	2.40%	12,520,780
May 5, 2026	40.90	42.00	40.60	41.65	41.65	2.46%	5,427,193
May 4, 2026	40.45	41.20	40.35	40.65	40.65	1.12%	3,304,843
Apr 30, 2026	40.80	41.35	39.70	40.20	40.20	-1.83%	5,680,635
Apr 29, 2026	41.60	43.00	40.70	40.95	40.95	0.37%	14,228,580
Apr 28, 2026	41.45	41.65	40.25	40.80	40.80	-0.12%	5,247,064
Apr 27, 2026	39.80	41.60	38.10	40.85	40.85	2.51%	8,597,911
Apr 24, 2026	41.65	42.90	39.65	39.85	39.85	-3.39%	9,839,438
Apr 23, 2026	45.15	45.20	40.15	41.25	41.25	-7.09%	13,389,420
Apr 22, 2026	44.45	46.00	43.60	44.40	44.40	-0.11%	14,164,230
Apr 21, 2026	43.20	44.90	42.45	44.45	44.45	4.71%	16,432,330
Apr 20, 2026	43.00	44.30	42.40	42.45	42.45	-0.93%	11,687,450
Apr 17, 2026	43.30	44.70	42.20	42.85	42.85	-1.72%	13,572,330
Apr 16, 2026	44.80	45.00	41.30	43.60	43.60	-3.54%	30,564,610
Apr 15, 2026	41.10	45.20	40.15	45.20	45.20	9.98%	25,800,470
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%	14,610,640
Apr 10, 2026	36.15	37.40	35.10	36.85	36.85	1.94%	10,426,600
Apr 9, 2026	33.90	36.75	33.30	36.15	36.15	7.27%	14,842,510