Infortrend Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	44.60	46.75	44.60	46.50	45.54	-6.06%	5,045,108
Jun 5, 2026	50.10	50.40	48.00	49.50	48.48	-2.94%	6,580,184
Jun 4, 2026	51.50	52.00	50.80	51.00	49.95	-3.41%	8,337,778
Jun 3, 2026	53.00	53.80	51.40	52.80	51.71	2.33%	25,449,940
Jun 2, 2026	51.20	53.00	48.75	51.60	50.54	1.38%	15,066,170
Jun 1, 2026	50.60	52.60	49.05	50.90	49.85	-1.17%	15,163,420
May 29, 2026	50.50	52.00	49.50	51.50	50.44	8.76%	22,833,450
May 28, 2026	49.00	49.85	46.55	47.35	46.37	-6.42%	25,814,170
May 27, 2026	47.70	50.60	47.50	50.60	49.56	9.88%	27,802,640
May 26, 2026	46.50	47.90	44.70	46.05	45.10	-0.22%	17,553,430
May 25, 2026	45.05	46.60	43.70	46.15	45.20	4.41%	17,745,240
May 22, 2026	41.40	44.70	40.55	44.20	43.29	8.73%	24,118,610
May 21, 2026	38.60	41.00	38.05	40.65	39.81	8.40%	10,735,310
May 20, 2026	36.25	38.50	35.80	37.50	36.73	4.90%	7,636,374
May 19, 2026	36.30	36.55	35.45	35.75	35.01	-2.59%	2,576,451