Infortrend Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	32.90	33.15	32.65	32.85	32.85	1.39%	709,953
Oct 27, 2026	33.00	33.05	31.90	32.40	32.40	-	719,388
Oct 22, 2026	33.50	33.65	32.35	32.40	32.40	-2.26%	880,986
Oct 21, 2026	33.05	33.70	33.05	33.15	33.15	0.91%	758,740
Oct 20, 2026	33.05	33.80	32.85	32.85	32.85	-0.61%	835,450
Oct 19, 2026	32.50	33.05	32.20	33.05	33.05	-2.65%	1,281,179
Oct 16, 2026	33.90	34.75	33.90	33.95	33.95	0.15%	869,202
Oct 15, 2026	34.25	34.55	33.80	33.90	33.90	-3.83%	1,634,832
Oct 14, 2026	34.80	35.55	34.80	35.25	35.25	1.59%	838,825
Oct 13, 2026	35.50	35.80	34.15	34.70	34.70	-3.88%	1,764,044
Oct 12, 2026	36.40	36.80	35.45	36.10	36.10	-4.62%	2,232,342
Oct 8, 2026	37.65	38.20	37.25	37.85	37.85	0.53%	850,174
Oct 7, 2026	38.45	38.90	37.55	37.65	37.65	-1.95%	1,532,868
Oct 6, 2026	39.00	39.00	38.20	38.40	38.40	-0.13%	1,081,461
Oct 5, 2026	39.00	39.10	38.35	38.45	38.45	0.13%	1,018,022
Oct 2, 2026	38.70	38.85	38.15	38.40	38.40	-0.52%	1,051,157
Oct 1, 2026	39.40	39.40	38.50	38.60	38.60	-1.15%	864,591
Sep 30, 2026	39.35	39.50	38.90	39.05	39.05	0.26%	974,342
Sep 29, 2026	39.05	39.55	38.75	38.95	38.95	-0.26%	882,955
Sep 24, 2026	39.10	39.35	38.50	39.05	39.05	0.51%	821,681
Sep 23, 2026	38.45	39.20	38.40	38.85	38.85	1.04%	1,000,900
Sep 22, 2026	39.10	39.60	38.25	38.45	38.45	-1.66%	1,619,210
Sep 21, 2026	38.05	40.20	37.75	39.10	39.10	2.76%	3,372,973
Sep 18, 2026	38.30	39.10	37.80	38.05	38.05	1.47%	1,317,604
Sep 17, 2026	37.45	38.10	37.40	37.50	37.50	1.21%	1,149,284
Sep 16, 2026	36.90	37.20	36.70	37.05	37.05	1.65%	536,968
Sep 15, 2026	37.20	38.50	36.45	36.45	36.45	-2.28%	1,455,835
Sep 14, 2026	37.45	37.50	36.35	37.30	37.30	-0.40%	1,147,241
Sep 11, 2026	37.00	38.90	37.00	37.45	37.45	1.35%	2,135,847
Sep 10, 2026	36.95	37.15	36.35	36.95	36.95	-	589,171
Sep 9, 2026	35.90	37.20	35.90	36.95	36.95	2.50%	904,959
Sep 8, 2026	37.85	37.85	36.05	36.05	36.05	-3.61%	1,161,268
Sep 7, 2026	38.00	38.00	36.60	37.40	37.40	-0.13%	1,004,638
Sep 4, 2026	37.00	38.45	36.05	37.45	37.45	1.49%	1,297,422
Sep 3, 2026	37.80	38.00	36.80	36.90	36.90	-3.02%	2,308,078
Sep 2, 2026	37.50	38.10	37.50	38.05	38.05	0.26%	784,771
Sep 1, 2026	38.45	39.05	37.50	37.95	37.95	-1.04%	986,594
Aug 31, 2026	38.00	38.80	37.85	38.35	38.35	-0.13%	807,840
Aug 28, 2026	39.10	39.30	37.95	38.40	38.40	-	1,605,967
Aug 27, 2026	38.70	39.35	38.35	38.40	38.40	-0.52%	1,085,123
Aug 26, 2026	38.80	39.15	38.55	38.60	38.60	-0.26%	879,627
Aug 25, 2026	37.95	38.70	36.50	38.70	38.70	3.20%	1,488,345
Aug 24, 2026	37.45	38.05	37.30	37.50	37.50	0.94%	1,008,218
Aug 21, 2026	37.00	37.40	36.70	37.15	37.15	-0.13%	608,044
Aug 20, 2026	37.50	37.90	36.85	37.20	37.20	-0.27%	648,451
Aug 19, 2026	36.80	37.75	36.55	37.30	37.30	-0.53%	710,946
Aug 18, 2026	38.60	38.60	37.30	37.50	37.50	-2.34%	1,200,873
Aug 17, 2026	39.70	39.70	38.25	38.40	38.40	-2.78%	1,064,229
Aug 14, 2026	40.20	40.65	39.20	39.50	39.50	-0.50%	1,260,827
Aug 13, 2026	40.50	40.95	39.55	39.70	39.70	-0.63%	1,201,115