Infortrend Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	49.00	49.85	46.55	47.35	47.35	-6.42%	25,760,700
May 27, 2026	47.70	50.60	47.50	50.60	50.60	9.88%	27,802,643
May 26, 2026	46.50	47.90	44.70	46.05	46.05	-0.22%	17,553,438
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%	24,069,630
May 21, 2026	38.60	41.00	38.05	40.65	40.65	8.40%	10,735,319
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
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%	3,782,176
Mar 31, 2026	33.80	34.95	33.00	33.15	33.15	-3.07%	3,918,005
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%	12,413,020
Mar 23, 2026	37.50	38.50	35.90	36.60	36.60	-6.87%	12,450,200
Mar 20, 2026	41.60	42.80	38.00	39.30	39.30	-0.51%	50,220,160
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%	25,692,650
Mar 17, 2026	31.95	33.05	31.90	32.70	32.70	2.51%	4,938,140