Infortrend Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	39.25	40.50	39.25	39.95	39.95	2.83%	1,892,404
Aug 11, 2026	38.60	39.20	38.35	38.85	38.85	-0.38%	829,171
Aug 10, 2026	37.70	39.00	37.45	39.00	39.00	5.83%	1,751,440
Aug 7, 2026	37.50	38.00	36.75	36.85	36.85	-5.51%	2,831,195
Aug 6, 2026	38.30	39.30	37.05	39.00	39.00	1.83%	1,681,683
Aug 5, 2026	38.10	39.70	37.90	38.30	38.30	2.13%	2,734,319
Aug 4, 2026	35.00	37.55	35.00	37.50	37.50	6.23%	2,476,401
Aug 3, 2026	34.55	36.25	34.25	35.30	35.30	2.17%	1,406,498
Jul 31, 2026	33.35	34.95	33.35	34.55	34.55	8.48%	2,518,235
Jul 30, 2026	32.50	33.45	31.45	31.85	31.85	-2.00%	1,802,853
Jul 29, 2026	33.90	34.45	31.25	32.50	32.50	-4.13%	3,271,302
Jul 28, 2026	35.05	35.30	33.65	33.90	33.90	-7.50%	2,112,525
Jul 27, 2026	37.50	37.60	36.25	36.65	36.65	-2.53%	1,039,863
Jul 24, 2026	38.00	38.70	37.20	37.60	37.60	-1.06%	1,358,856
Jul 23, 2026	39.80	39.85	38.35	38.80	38.00	-1.40%	1,730,588
Jul 22, 2026	39.60	40.15	39.30	39.35	38.54	1.81%	1,921,441
Jul 21, 2026	38.50	38.85	37.80	38.65	37.85	2.11%	1,565,358
Jul 20, 2026	39.80	39.80	36.00	37.85	37.07	-3.93%	3,425,557
Jul 17, 2026	40.90	41.65	39.35	39.40	38.59	-7.51%	3,855,257
Jul 16, 2026	45.00	45.00	42.60	42.60	41.72	-5.44%	3,074,091
Jul 15, 2026	45.55	46.00	44.35	45.05	44.12	0.67%	2,946,764
Jul 14, 2026	46.00	46.30	42.70	44.75	43.83	-5.59%	7,371,919
Jul 13, 2026	52.80	52.80	47.25	47.40	46.42	-9.71%	15,621,209
Jul 9, 2026	51.40	55.60	51.00	52.50	51.42	2.54%	17,848,677
Jul 8, 2026	51.40	52.80	50.40	51.20	50.15	0.99%	7,076,515
Jul 7, 2026	52.80	53.30	50.50	50.70	49.66	-3.61%	5,097,000
Jul 6, 2026	52.60	53.70	52.00	52.60	51.52	1.54%	6,425,046
Jul 3, 2026	49.95	52.40	49.80	51.80	50.73	3.39%	7,749,768
Jul 2, 2026	49.70	50.50	48.40	50.10	49.07	0.60%	3,804,907
Jul 1, 2026	51.00	51.90	49.80	49.80	48.77	-0.99%	5,069,331
Jun 30, 2026	50.00	51.00	49.55	50.30	49.26	1.00%	5,145,107
Jun 29, 2026	50.30	51.50	49.10	49.80	48.77	-0.99%	4,423,754
Jun 26, 2026	53.50	53.90	49.95	50.30	49.26	-5.98%	11,304,892
Jun 25, 2026	53.60	54.30	52.00	53.50	52.40	0.56%	17,828,126
Jun 24, 2026	52.20	53.80	51.70	53.20	52.10	1.33%	15,228,681
Jun 23, 2026	52.30	53.30	50.60	52.50	51.42	0.77%	10,701,907
Jun 22, 2026	52.30	53.30	51.80	52.10	51.03	-	8,008,101
Jun 18, 2026	52.60	53.50	51.20	52.10	51.03	-3.16%	12,721,650
Jun 17, 2026	49.50	54.30	49.35	53.80	52.69	8.69%	20,093,510
Jun 16, 2026	51.80	52.00	49.50	49.50	48.48	-1.98%	11,374,240
Jun 15, 2026	51.40	52.20	50.40	50.50	49.46	0.40%	18,666,220
Jun 12, 2026	50.60	51.40	49.30	50.30	49.26	1.31%	14,663,410
Jun 11, 2026	48.10	50.30	47.80	49.65	48.63	3.22%	12,999,960
Jun 10, 2026	50.40	51.70	47.60	48.10	47.11	-4.56%	12,595,810
Jun 9, 2026	46.50	50.80	45.65	50.40	49.36	8.39%	8,895,328