INCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	58.35	58.63	58.33	58.56	58.56	0.53%	4,281
Jul 7, 2025	58.85	58.85	58.16	58.25	58.25	-0.68%	3,961
Jul 3, 2025	58.82	58.82	58.61	58.65	58.65	0.23%	2,744
Jul 2, 2025	58.40	58.55	58.24	58.52	58.52	0.56%	3,998
Jul 1, 2025	57.67	58.24	57.67	58.19	58.19	1.26%	6,801
Jun 30, 2025	57.34	57.47	57.31	57.47	57.47	-0.22%	3,847
Jun 27, 2025	57.54	57.77	57.34	57.60	57.36	0.48%	6,567
Jun 26, 2025	57.23	57.38	57.23	57.32	57.08	0.61%	5,755
Jun 25, 2025	57.14	57.14	56.86	56.97	56.74	-0.22%	2,560
Jun 24, 2025	56.92	57.09	56.92	57.09	56.86	0.58%	1,160
Jun 23, 2025	56.58	56.77	56.34	56.77	56.53	0.53%	3,149
Jun 20, 2025	56.65	56.65	56.40	56.47	56.23	0.02%	5,211
Jun 18, 2025	56.60	57.03	56.45	56.46	56.22	-0.01%	9,477
Jun 17, 2025	56.76	56.77	56.46	56.46	56.23	-0.65%	1,969
Jun 16, 2025	56.80	56.83	56.76	56.83	56.59	0.36%	520
Jun 13, 2025	56.92	56.92	56.62	56.62	56.39	-0.75%	327
Jun 12, 2025	57.02	57.07	56.86	57.05	56.82	0.27%	4,470
Jun 11, 2025	56.96	57.01	56.89	56.90	56.66	-0.22%	27,375
Jun 10, 2025	56.99	57.02	56.95	57.02	56.79	0.61%	2,290
Jun 9, 2025	56.46	56.68	56.46	56.68	56.45	0.51%	743
Jun 6, 2025	56.29	56.39	56.28	56.39	56.16	1.01%	1,588
Jun 5, 2025	56.09	56.09	55.83	55.83	55.60	-0.28%	2,939
Jun 4, 2025	56.18	56.18	55.98	55.98	55.75	0.03%	2,311
Jun 3, 2025	55.64	55.99	55.64	55.96	55.73	0.72%	4,352
Jun 2, 2025	55.33	55.63	55.33	55.56	55.33	0.23%	5,182
May 30, 2025	55.27	55.47	55.12	55.44	55.21	-0.31%	3,187
May 29, 2025	55.66	55.67	55.30	55.61	55.11	0.37%	4,159
May 28, 2025	55.59	55.64	55.40	55.40	54.90	-0.73%	2,351
May 27, 2025	55.74	55.82	55.57	55.81	55.31	1.25%	4,441
May 23, 2025	54.95	55.15	54.95	55.12	54.63	-0.02%	974
May 22, 2025	55.61	55.61	54.96	55.13	54.64	-0.70%	6,771
May 21, 2025	56.19	56.19	55.47	55.52	55.02	-1.26%	10,360
May 20, 2025	56.28	56.28	56.20	56.23	55.72	0.01%	467
May 19, 2025	56.01	56.22	56.01	56.22	55.71	0.15%	1,197
May 16, 2025	55.93	56.13	55.71	56.13	55.63	0.44%	1,686
May 15, 2025	55.46	55.89	55.42	55.89	55.38	1.01%	15,930
May 14, 2025	55.44	55.44	55.33	55.33	54.83	-0.53%	1,203
May 13, 2025	55.72	55.72	55.47	55.62	55.12	-0.11%	1,934
May 12, 2025	55.65	55.70	55.26	55.68	55.18	2.16%	6,764
May 9, 2025	54.67	54.67	54.49	54.50	54.01	0.28%	6,725
May 8, 2025	54.36	54.73	54.33	54.35	53.86	0.36%	6,520
May 7, 2025	54.18	54.27	54.14	54.15	53.67	0.24%	2,696
May 6, 2025	54.00	54.09	54.00	54.03	53.54	-0.51%	424
May 5, 2025	54.59	54.59	54.21	54.30	53.81	-1.14%	2,732
May 2, 2025	54.33	54.93	54.33	54.93	54.44	1.95%	13,491
May 1, 2025	53.88	53.88	53.88	53.88	53.40	0.37%	425
Apr 30, 2025	52.98	53.68	52.89	53.68	53.20	-1.14%	16,999
Apr 29, 2025	54.06	54.31	54.01	54.30	53.58	0.33%	5,156
Apr 28, 2025	54.17	54.23	53.88	54.12	53.41	0.39%	5,865
Apr 25, 2025	53.85	53.91	53.60	53.91	53.20	0.12%	4,897