INFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.99	42.14	41.60	41.82	41.82	-0.76%	116,994
Jun 26, 2025	41.77	42.16	41.74	42.14	42.14	1.49%	79,790
Jun 25, 2025	41.83	41.83	41.48	41.52	41.52	-1.14%	117,915
Jun 24, 2025	41.74	42.07	41.48	42.00	41.81	0.14%	126,043
Jun 23, 2025	42.18	42.41	41.89	41.94	41.75	-0.40%	702,801
Jun 20, 2025	42.56	42.56	42.08	42.11	41.92	-0.92%	76,045
Jun 18, 2025	42.64	42.72	42.45	42.50	42.31	-	108,749
Jun 17, 2025	42.70	42.83	42.50	42.50	42.31	-0.47%	89,157
Jun 16, 2025	43.02	43.18	42.66	42.70	42.51	-0.35%	64,526
Jun 13, 2025	42.79	43.04	42.64	42.85	42.66	0.49%	88,113
Jun 12, 2025	42.29	42.65	42.23	42.64	42.45	0.73%	75,615
Jun 11, 2025	42.27	42.38	42.16	42.33	42.14	0.28%	134,020
Jun 10, 2025	42.47	42.47	42.05	42.21	42.02	-0.21%	158,060
Jun 9, 2025	42.45	42.49	42.12	42.30	42.11	-0.21%	98,289
Jun 6, 2025	42.47	42.56	42.32	42.39	42.20	0.14%	73,873
Jun 5, 2025	42.71	42.71	42.26	42.33	42.14	-0.19%	99,292
Jun 4, 2025	42.73	42.74	42.35	42.41	42.22	-0.47%	103,362
Jun 3, 2025	42.46	42.65	42.10	42.61	42.42	0.26%	119,109
Jun 2, 2025	42.18	42.51	42.09	42.50	42.31	1.72%	329,180
May 30, 2025	42.00	42.00	41.51	41.78	41.59	-0.52%	103,717
May 29, 2025	42.39	42.41	41.87	42.00	41.81	-0.40%	61,395
May 28, 2025	42.31	42.31	42.03	42.17	41.98	-0.59%	56,750
May 27, 2025	42.47	42.50	42.23	42.42	42.23	0.40%	91,113
May 23, 2025	41.80	42.38	41.75	42.25	42.06	1.10%	77,041
May 22, 2025	42.04	42.04	41.66	41.79	41.60	-1.04%	105,324
May 21, 2025	42.60	42.74	42.23	42.23	42.04	-0.94%	118,096
May 20, 2025	42.48	42.73	42.43	42.63	42.44	0.33%	85,374
May 19, 2025	42.14	42.50	42.03	42.49	42.30	0.33%	80,039
May 16, 2025	41.98	42.37	41.87	42.35	42.16	0.64%	143,233
May 15, 2025	41.50	42.08	41.35	42.08	41.89	1.28%	206,853
May 14, 2025	41.68	41.68	41.44	41.55	41.36	-0.62%	80,401
May 13, 2025	41.34	41.93	41.32	41.81	41.62	1.28%	347,910
May 12, 2025	41.82	41.82	41.18	41.28	41.09	-0.36%	97,502
May 9, 2025	41.39	41.50	41.01	41.43	41.24	1.07%	115,137
May 8, 2025	41.68	41.68	40.99	40.99	40.80	-1.35%	158,811
May 7, 2025	41.74	41.74	41.32	41.55	41.36	-0.48%	116,711
May 6, 2025	41.61	41.83	41.46	41.75	41.56	0.75%	153,222
May 5, 2025	41.66	41.68	41.31	41.44	41.25	-0.41%	168,943
May 2, 2025	41.47	41.64	41.22	41.61	41.42	1.41%	95,401
May 1, 2025	40.75	41.27	40.67	41.03	40.84	0.05%	120,456
Apr 30, 2025	40.72	41.09	40.38	41.01	40.82	-0.51%	82,533
Apr 29, 2025	41.04	41.33	40.91	41.22	41.03	-0.17%	80,316
Apr 28, 2025	40.90	41.30	40.78	41.29	41.10	0.83%	67,619
Apr 25, 2025	40.54	40.99	40.51	40.95	40.76	0.15%	55,305
Apr 24, 2025	40.62	41.04	40.60	40.89	40.70	1.11%	91,831
Apr 23, 2025	40.71	40.75	40.27	40.44	40.26	-0.07%	125,635
Apr 22, 2025	40.15	40.77	40.15	40.47	40.29	2.02%	100,306
Apr 21, 2025	40.53	40.53	39.40	39.67	39.49	-1.83%	105,938
Apr 17, 2025	40.16	40.60	40.11	40.41	40.23	0.97%	65,678
Apr 16, 2025	39.70	40.34	39.70	40.02	39.84	1.21%	1,290,961