Infortrend Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,500,220
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%	3,303,930
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%	14,228,585
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%	13,389,421
Apr 22, 2026	44.45	46.00	43.60	44.40	44.40	-0.11%	14,164,232
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%	11,687,459
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%	30,564,613
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