INCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	55.19	55.87	55.19	55.68	55.68	0.97%	8,947
Dec 19, 2024	55.41	55.49	55.14	55.14	55.14	-0.53%	5,760
Dec 18, 2024	56.58	56.58	55.44	55.44	55.44	-2.00%	2,577
Dec 17, 2024	56.55	56.56	56.42	56.56	56.56	-0.39%	1,815
Dec 16, 2024	56.89	57.18	56.79	56.79	56.79	-0.73%	1,492
Dec 13, 2024	57.22	57.25	57.20	57.20	57.20	-0.16%	3,581
Dec 12, 2024	57.42	57.42	57.28	57.30	57.30	-0.26%	4,825
Dec 11, 2024	57.67	57.67	57.43	57.45	57.45	-0.30%	1,959
Dec 10, 2024	57.60	57.68	57.60	57.62	57.62	-0.38%	1,902
Dec 9, 2024	58.03	58.16	57.84	57.84	57.84	-0.02%	3,099
Dec 6, 2024	57.92	57.94	57.85	57.85	57.85	-0.21%	2,237
Dec 5, 2024	57.82	58.07	57.82	57.98	57.98	-0.08%	2,503
Dec 4, 2024	58.47	58.47	57.95	58.02	58.02	-0.73%	6,278
Dec 3, 2024	58.79	58.79	58.45	58.45	58.45	-0.50%	8,185
Dec 2, 2024	58.93	58.93	58.59	58.74	58.74	-0.38%	5,862
Nov 29, 2024	58.96	58.96	58.96	58.96	58.96	-0.15%	129
Nov 27, 2024	59.12	59.12	59.05	59.05	58.82	-0.56%	143
Nov 26, 2024	59.08	59.38	58.88	59.38	59.15	0.25%	3,209
Nov 25, 2024	59.22	59.25	59.06	59.23	59.00	0.73%	24,439
Nov 22, 2024	58.68	58.81	58.66	58.80	58.58	0.52%	39,847
Nov 21, 2024	58.22	58.50	57.99	58.50	58.28	0.85%	15,249
Nov 20, 2024	57.98	58.01	57.50	58.01	57.78	-0.30%	8,556
Nov 19, 2024	58.27	58.27	58.11	58.18	57.96	-0.03%	2,867
Nov 18, 2024	58.05	58.35	58.05	58.20	57.98	0.36%	10,828
Nov 15, 2024	58.03	58.10	57.90	57.99	57.77	-0.12%	4,151
Nov 14, 2024	58.32	58.33	58.06	58.06	57.84	-0.56%	4,721
Nov 13, 2024	58.37	58.40	58.28	58.39	58.17	0.23%	5,858
Nov 12, 2024	58.51	58.51	58.26	58.26	58.04	-0.73%	3,428
Nov 11, 2024	58.90	58.90	58.69	58.69	58.47	0.06%	1,699
Nov 8, 2024	58.45	58.67	58.45	58.65	58.43	0.35%	3,910
Nov 7, 2024	59.06	59.06	58.45	58.45	58.23	0.15%	7,228
Nov 6, 2024	57.99	58.44	57.99	58.36	58.14	1.24%	5,726
Nov 5, 2024	57.42	57.65	57.29	57.65	57.43	0.62%	6,069
Nov 4, 2024	57.58	57.58	57.21	57.30	57.08	-0.17%	35,520
Nov 1, 2024	57.70	57.70	57.39	57.39	57.18	-0.12%	1,585
Oct 31, 2024	57.46	57.58	57.46	57.46	57.24	-0.64%	2,804
Oct 30, 2024	57.97	58.00	57.83	57.83	57.39	-0.33%	2,097
Oct 29, 2024	58.16	58.18	58.02	58.02	57.58	-0.58%	16,715
Oct 28, 2024	58.26	58.38	58.25	58.36	57.92	0.41%	19,436
Oct 25, 2024	58.60	58.60	58.12	58.12	57.68	-0.60%	2,172
Oct 24, 2024	58.64	58.64	58.42	58.47	58.03	-0.60%	2,706
Oct 23, 2024	58.73	58.83	58.73	58.83	58.38	-0.12%	1,121
Oct 22, 2024	58.69	58.90	58.69	58.90	58.45	0.07%	1,348
Oct 21, 2024	58.87	58.90	58.85	58.85	58.41	-0.68%	1,398
Oct 18, 2024	58.36	59.26	58.15	59.26	58.81	0.21%	10,869
Oct 17, 2024	59.31	59.31	59.11	59.13	58.68	-0.21%	1,384
Oct 16, 2024	59.10	59.27	59.10	59.25	58.81	0.71%	2,200
Oct 15, 2024	59.18	59.18	58.84	58.84	58.39	-0.63%	1,500
Oct 14, 2024	59.10	59.21	59.07	59.21	58.76	0.60%	949
Oct 11, 2024	58.83	58.86	58.83	58.86	58.41	0.67%	1,279
Oct 10, 2024	58.85	58.85	58.44	58.47	58.03	-0.20%	5,034
Oct 9, 2024	58.38	58.63	58.38	58.58	58.14	0.48%	11,865
Oct 8, 2024	58.12	58.30	58.09	58.30	57.86	0.18%	1,957
Oct 7, 2024	58.30	58.63	58.11	58.20	57.76	-0.26%	17,590
Oct 4, 2024	58.08	58.35	58.08	58.35	57.91	0.47%	1,638
Oct 3, 2024	58.15	58.19	57.98	58.08	57.64	-0.39%	5,447
Oct 2, 2024	58.29	58.34	58.26	58.31	57.87	0.06%	3,478
Oct 1, 2024	57.83	58.30	57.83	58.28	57.84	0.13%	9,491
Sep 30, 2024	58.15	58.20	58.05	58.20	57.76	-0.31%	2,045
Sep 27, 2024	58.38	58.38	58.38	58.38	57.74	0.47%	274
Sep 26, 2024	58.00	58.13	57.92	58.11	57.47	0.59%	17,965
Sep 25, 2024	57.82	57.82	57.77	57.77	57.14	-0.48%	1,336
Sep 24, 2024	58.03	58.05	58.03	58.05	57.42	0.34%	1,203
Sep 23, 2024	57.74	57.85	57.73	57.85	57.22	0.56%	2,093
Sep 20, 2024	57.41	57.53	57.41	57.53	56.90	-0.30%	950
Sep 19, 2024	57.47	57.82	57.47	57.70	57.07	0.84%	8,108
Sep 18, 2024	57.40	57.53	57.22	57.22	56.59	-0.12%	16,745
Sep 17, 2024	57.32	57.47	57.15	57.29	56.66	-0.02%	2,971
Sep 16, 2024	57.10	57.30	57.09	57.30	56.67	0.59%	9,387
Sep 13, 2024	56.84	56.96	56.84	56.96	56.34	0.70%	8,767
Sep 12, 2024	56.33	56.57	56.23	56.57	55.95	0.26%	6,578
Sep 11, 2024	55.67	56.42	55.67	56.42	55.80	0.30%	1,324
Sep 10, 2024	56.04	56.25	55.94	56.25	55.63	-0.08%	2,945
Sep 9, 2024	55.90	56.40	55.90	56.29	55.68	1.04%	33,567
Sep 6, 2024	55.88	55.88	55.64	55.71	55.10	-1.02%	17,864
Sep 5, 2024	56.90	56.90	56.27	56.28	55.67	-0.71%	6,385
Sep 4, 2024	56.80	56.88	56.56	56.69	56.07	-	3,043
Sep 3, 2024	56.94	56.94	56.69	56.69	56.07	-1.14%	14,152
Aug 30, 2024	57.13	57.34	56.95	57.34	56.72	0.27%	4,620
Aug 29, 2024	57.25	57.37	57.00	57.19	56.32	0.34%	12,281
Aug 28, 2024	57.19	57.19	56.82	56.99	56.13	-0.32%	17,721
Aug 27, 2024	57.10	57.17	57.10	57.17	56.31	0.08%	47,730
Aug 26, 2024	57.09	57.30	57.09	57.13	56.26	0.26%	4,172
Aug 23, 2024	56.39	56.98	56.39	56.98	56.12	0.96%	11,000
Aug 22, 2024	56.62	56.62	56.44	56.44	55.59	-0.30%	9,776
Aug 21, 2024	56.61	56.62	56.51	56.61	55.75	0.49%	5,255
Aug 20, 2024	56.37	56.40	56.32	56.34	55.48	-0.18%	2,005
Aug 19, 2024	56.43	56.45	56.42	56.44	55.58	0.58%	5,020
Aug 16, 2024	55.81	56.11	55.81	56.11	55.26	0.50%	3,483
Aug 15, 2024	55.68	55.87	55.68	55.83	54.99	0.91%	2,175
Aug 14, 2024	55.12	55.36	55.12	55.33	54.49	0.32%	1,171
Aug 13, 2024	54.70	55.15	54.70	55.15	54.32	1.08%	22,636
Aug 12, 2024	54.84	54.84	54.56	54.56	53.73	-0.31%	3,745
Aug 9, 2024	54.49	54.80	54.49	54.73	53.90	0.10%	2,627
Aug 8, 2024	54.05	54.69	54.05	54.68	53.85	1.30%	3,787
Aug 7, 2024	54.44	54.77	53.98	53.98	53.16	-0.37%	12,829
Aug 6, 2024	53.79	54.54	53.79	54.18	53.36	0.35%	4,268
Aug 5, 2024	54.48	54.48	53.85	53.99	53.17	-2.23%	9,953
Aug 2, 2024	55.67	55.67	54.87	55.22	54.38	-1.21%	7,785
Aug 1, 2024	56.15	56.17	55.60	55.89	55.04	-0.38%	60,794