Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
INFL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 35.72 | 0.02 | 0.06% | 35.66 | 35.89 | 35.61 | 29,132 |
| Jul 18 2024 | 35.70 | -0.19 | -0.53% | 35.81 | 36.17 | 35.70 | 52,003 |
| Jul 17 2024 | 35.89 | -0.21 | -0.57% | 36.05 | 36.20 | 35.865 | 109,151 |
| Jul 16 2024 | 36.095 | 0.10 | 0.29% | 35.91 | 36.13 | 35.863 | 53,800 |
| Jul 15 2024 | 35.99 | 0.12 | 0.33% | 36.00 | 36.14 | 35.84 | 69,296 |
| Jul 12 2024 | 35.8715 | 0.40 | 1.13% | 35.67 | 36.0561 | 35.67 | 60,663 |
| Jul 11 2024 | 35.47 | 0.64 | 1.84% | 35.10 | 35.59 | 35.03 | 53,728 |
| Jul 10 2024 | 34.83 | 0.59 | 1.72% | 34.32 | 34.92 | 34.32 | 46,248 |
| Jul 09 2024 | 34.24 | -0.02 | -0.06% | 34.33 | 34.365 | 34.16 | 58,439 |
| Jul 08 2024 | 34.26 | -0.20 | -0.58% | 34.38 | 34.38 | 34.1516 | 69,850 |
| Jul 05 2024 | 34.46 | 0.33 | 0.97% | 34.21 | 34.60 | 33.92 | 87,145 |
| Jul 03 2024 | 34.13 | 0.44 | 1.31% | 33.79 | 34.1756 | 33.79 | 69,225 |
| Jul 02 2024 | 33.69 | 0.54 | 1.63% | 33.15 | 33.7463 | 33.15 | 155,724 |
| Jul 01 2024 | 33.15 | 0.32 | 0.97% | 33.06 | 33.415 | 32.92 | 197,870 |
| Jun 28 2024 | 32.83 | 0.00 | 0.00% | 32.83 | 32.83 | 32.83 | 0 |
| Jun 27 2024 | 32.83 | 0.13 | 0.40% | 32.89 | 32.90 | 32.74 | 68,165 |
| Jun 26 2024 | 32.70 | -0.19 | -0.58% | 32.66 | 32.81 | 32.65 | 44,454 |
| Jun 25 2024 | 32.89 | -0.13 | -0.39% | 32.94 | 32.9699 | 32.86 | 893,182 |
| Jun 24 2024 | 33.02 | 0.18 | 0.55% | 32.86 | 33.17 | 32.86 | 56,998 |
| Jun 21 2024 | 32.84 | -0.31 | -0.94% | 33.07 | 33.07 | 32.72 | 44,209 |
| Jun 20 2024 | 33.15 | 0.29 | 0.88% | 32.98 | 33.17 | 32.88 | 61,951 |
| Jun 18 2024 | 32.86 | 0.29 | 0.89% | 32.59 | 32.8899 | 32.55 | 178,853 |
| Jun 17 2024 | 32.57 | -0.04 | -0.12% | 32.57 | 32.68 | 32.34 | 63,364 |
| Jun 14 2024 | 32.61 | -0.28 | -0.85% | 32.70 | 32.78 | 32.4215 | 50,151 |
| Jun 13 2024 | 32.89 | -0.48 | -1.44% | 33.27 | 33.27 | 32.7972 | 90,547 |
| Jun 12 2024 | 33.37 | 0.19 | 0.57% | 33.50 | 33.58 | 33.2667 | 85,684 |
| Jun 11 2024 | 33.1795 | 0.02 | 0.06% | 33.07 | 33.19 | 32.79 | 155,807 |
| Jun 10 2024 | 33.16 | 0.74 | 2.28% | 32.51 | 33.22 | 32.51 | 49,445 |
| Jun 07 2024 | 32.42 | -0.57 | -1.73% | 32.71 | 32.79 | 32.42 | 91,701 |
| Jun 06 2024 | 32.99 | 0.33 | 1.01% | 32.69 | 33.057 | 32.69 | 66,516 |
| Jun 05 2024 | 32.6611 | 0.10 | 0.31% | 32.61 | 32.71 | 32.55 | 117,241 |
| Jun 04 2024 | 32.56 | -0.40 | -1.21% | 32.67 | 32.67 | 32.4223 | 157,179 |
| Jun 03 2024 | 32.96 | -0.33 | -0.99% | 33.37 | 33.37 | 32.7501 | 110,268 |
| May 31 2024 | 33.29 | 0.46 | 1.40% | 33.03 | 33.29 | 32.945 | 2,012,278 |
| May 30 2024 | 32.83 | 0.16 | 0.49% | 32.75 | 32.95 | 32.6918 | 63,548 |
| May 29 2024 | 32.67 | -0.54 | -1.63% | 32.94 | 32.94 | 32.66 | 88,792 |
| May 28 2024 | 33.21 | 0.22 | 0.67% | 33.13 | 33.24 | 33.04 | 11,489 |
| May 24 2024 | 32.99 | 0.25 | 0.76% | 32.91 | 33.0455 | 32.9001 | 73,000 |
| May 23 2024 | 32.74 | -0.32 | -0.97% | 33.14 | 33.1751 | 32.70 | 53,405 |
| May 22 2024 | 33.06 | -0.40 | -1.20% | 33.36 | 33.36 | 33.01 | 45,602 |
| May 21 2024 | 33.46 | 0.06 | 0.18% | 33.34 | 33.4772 | 33.34 | 47,310 |
| May 20 2024 | 33.40 | 0.09 | 0.28% | 33.29 | 33.42 | 33.235 | 47,779 |
| May 17 2024 | 33.3082 | 0.31 | 0.93% | 33.14 | 33.3082 | 33.05 | 39,055 |
| May 16 2024 | 33.00 | 0.06 | 0.18% | 32.91 | 33.05 | 32.83 | 32,441 |
| May 15 2024 | 32.94 | 0.12 | 0.37% | 32.98 | 33.0287 | 32.69 | 36,882 |
| May 14 2024 | 32.82 | 0.11 | 0.34% | 32.86 | 32.874 | 32.74 | 44,122 |
| May 13 2024 | 32.71 | -0.17 | -0.52% | 32.93 | 33.01 | 32.675 | 39,370 |
| May 10 2024 | 32.88 | -0.18 | -0.54% | 33.14 | 33.20 | 32.82 | 46,145 |
| May 09 2024 | 33.06 | 0.52 | 1.58% | 32.66 | 33.06 | 32.6599 | 49,051 |
| May 08 2024 | 32.5442 | -0.02 | -0.05% | 32.43 | 32.5454 | 32.39 | 40,274 |
| May 07 2024 | 32.56 | 0.21 | 0.65% | 32.50 | 32.6699 | 32.50 | 60,776 |
| May 06 2024 | 32.35 | 0.29 | 0.90% | 32.22 | 32.43 | 32.22 | 40,348 |
| May 03 2024 | 32.06 | 0.14 | 0.44% | 32.07 | 32.15 | 31.92 | 32,651 |
| May 02 2024 | 31.92 | 0.22 | 0.69% | 31.87 | 32.0799 | 31.665 | 41,426 |
| May 01 2024 | 31.70 | -0.19 | -0.60% | 31.83 | 32.09 | 31.68 | 34,191 |
| Apr 30 2024 | 31.89 | -0.79 | -2.42% | 32.50 | 32.50 | 31.85 | 75,900 |
| Apr 29 2024 | 32.68 | 0.06 | 0.18% | 32.66 | 32.7884 | 32.57 | 49,524 |
| Apr 26 2024 | 32.62 | 0.13 | 0.40% | 32.51 | 32.6307 | 32.41 | 65,056 |
| Apr 25 2024 | 32.49 | 0.00 | 0.00% | 32.29 | 32.575 | 32.15 | 31,444 |
| Apr 24 2024 | 32.49 | -0.17 | -0.52% | 32.52 | 32.54 | 32.3701 | 32,803 |
| Apr 23 2024 | 32.66 | 0.31 | 0.97% | 32.31 | 32.66 | 32.31 | 39,970 |
| Apr 22 2024 | 32.345 | -0.08 | -0.23% | 32.38 | 32.4849 | 32.16 | 36,990 |
