I FLOW CORP (IFLO) Exchange: NASDAQ
Data as of Oct. 7, 2025
$27.68 ($-0.23) -0.82%
I FLOW CORP - Daily Information
Click for more stock information on I FLOW CORP.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $27.72 |
| Previous Close | $27.68 |
| High | $27.72 |
| Low | $27.68 |
| Adjusted Open | $27.72 |
| Previous Adjusted Close | $27.68 |
| Adjusted High | $27.72 |
| Adjusted Low | $27.68 |
Invest in I FLOW CORP (IFLO)
Historical Stock Data for I FLOW CORP (IFLO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-07 | $27.72 | $27.72 | $27.68 | $27.68 | $27.68 | 209 |
| 2025-10-06 | $27.91 | $27.91 | $27.90 | $27.91 | $27.91 | 597 |
| 2025-10-03 | $27.86 | $27.86 | $27.85 | $27.85 | $27.85 | 288 |
| 2025-10-02 | $27.62 | $27.65 | $27.62 | $27.65 | $27.65 | 208 |
| 2025-10-01 | $27.72 | $27.72 | $27.70 | $27.71 | $27.71 | 91,040 |
| 2025-09-30 | $27.53 | $27.58 | $27.53 | $27.58 | $27.58 | 211 |
| 2025-09-29 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2025-09-26 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 8 |
| 2025-09-25 | $27.48 | $27.53 | $27.47 | $27.47 | $27.47 | 91,397 |
| 2025-09-24 | $27.72 | $27.72 | $27.68 | $27.68 | $27.68 | 738 |
| 2025-09-23 | $27.92 | $27.92 | $27.79 | $27.79 | $27.79 | 90,438 |
| 2025-09-22 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 12 |
| 2025-09-19 | $27.70 | $27.75 | $27.66 | $27.70 | $27.70 | 3,124 |
| 2025-09-18 | $27.89 | $27.89 | $27.87 | $27.87 | $27.87 | 118 |
| 2025-09-17 | $27.89 | $27.89 | $27.79 | $27.79 | $27.79 | 102 |
| 2025-09-16 | $27.94 | $27.97 | $27.94 | $27.97 | $27.97 | 100 |
| 2025-09-15 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 1,623 |
| 2025-09-12 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 19 |
| 2025-09-11 | $27.83 | $27.85 | $27.82 | $27.82 | $27.82 | 109,192 |
| 2025-09-10 | $27.58 | $27.59 | $27.58 | $27.59 | $27.59 | 108,785 |
| 2025-09-09 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 116 |
| 2025-09-08 | $27.52 | $27.67 | $27.52 | $27.67 | $27.67 | 235 |
| 2025-09-05 | $27.46 | $27.46 | $27.28 | $27.35 | $27.35 | 110,627 |
| 2025-09-04 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 2 |
| 2025-09-03 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 1,400 |
| 2025-09-02 | $27.08 | $27.12 | $26.96 | $27.08 | $27.08 | 182,140 |
| 2025-08-29 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 4 |
| 2025-08-28 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 5 |
| 2025-08-27 | $27.16 | $27.20 | $27.16 | $27.17 | $27.17 | 508 |
| 2025-08-26 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 4 |
| 2025-08-25 | $27.24 | $27.24 | $27.19 | $27.19 | $27.19 | 366 |
| 2025-08-22 | $27.41 | $27.52 | $27.41 | $27.50 | $27.50 | 112,201 |
| 2025-08-21 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 1 |
| 2025-08-20 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 404 |
| 2025-08-19 | $27.15 | $27.15 | $27.09 | $27.09 | $27.09 | 404 |
| 2025-08-18 | $27.00 | $27.00 | $26.98 | $26.98 | $26.98 | 202,498 |
| 2025-08-15 | $26.97 | $26.99 | $26.97 | $26.99 | $26.99 | 205,703 |
| 2025-08-14 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 215,003 |
| 2025-08-13 | $26.82 | $26.88 | $26.82 | $26.88 | $26.88 | 215,003 |
| 2025-08-12 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 6 |
| 2025-08-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 3 |
| 2025-08-08 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 10 |
| 2025-08-07 | $26.40 | $26.45 | $26.40 | $26.45 | $26.45 | 213,395 |
| 2025-08-06 | $26.24 | $26.24 | $26.23 | $26.23 | $26.23 | 240,002 |
| 2025-08-05 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 11 |
| 2025-08-04 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 6 |
| 2025-08-01 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 7 |
| 2025-07-31 | $25.80 | $25.80 | $25.70 | $25.70 | $25.70 | 391 |
| 2025-07-30 | $26.03 | $26.03 | $25.90 | $25.90 | $25.90 | 122 |
| 2025-07-29 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2025-07-28 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 109 |
| 2025-07-25 | $26.43 | $26.43 | $26.38 | $26.38 | $26.38 | 109 |
| 2025-07-24 | $26.58 | $26.58 | $26.50 | $26.50 | $26.50 | 380,003 |
| 2025-07-23 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 50 |
| 2025-07-22 | $25.80 | $25.84 | $25.80 | $25.84 | $25.84 | 390,156 |
| 2025-07-21 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 57 |
| 2025-07-18 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 6 |
| 2025-07-17 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 116 |
| 2025-07-16 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 116 |
| 2025-07-15 | $25.42 | $25.44 | $25.42 | $25.44 | $25.44 | 387,009 |
| 2025-07-14 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 25 |
| 2025-07-11 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 20 |
| 2025-07-10 | $25.82 | $25.93 | $25.82 | $25.93 | $25.93 | 413 |
| 2025-07-09 | $25.99 | $25.99 | $25.99 | $25.99 | $25.96 | 5 |
| 2025-07-08 | $25.77 | $25.77 | $25.77 | $25.77 | $25.74 | 5 |
| 2025-07-07 | $25.49 | $25.49 | $25.49 | $25.49 | $25.47 | 10 |
| 2025-07-03 | $25.95 | $25.95 | $25.93 | $25.93 | $25.90 | 522 |
| 2025-07-02 | $25.92 | $25.92 | $25.92 | $25.92 | $25.89 | 4 |
| 2025-07-01 | $25.71 | $25.71 | $25.71 | $25.71 | $25.68 | 1 |
| 2025-06-30 | $25.63 | $25.69 | $25.63 | $25.69 | $25.67 | 120 |
| 2025-06-27 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 154 |
| 2025-06-26 | $25.37 | $25.42 | $25.37 | $25.41 | $25.41 | 410,687 |