INCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	53.85	53.91	53.60	53.91	53.91	0.12%	4,897
Apr 24, 2025	53.32	53.85	53.32	53.85	53.85	0.98%	2,371
Apr 23, 2025	53.82	53.89	53.12	53.33	53.33	1.01%	5,281
Apr 22, 2025	52.47	52.95	52.19	52.80	52.80	1.50%	40,047
Apr 21, 2025	52.21	52.21	51.54	52.02	52.02	-1.09%	12,914
Apr 17, 2025	52.72	53.01	52.52	52.59	52.59	0.40%	9,373
Apr 16, 2025	52.87	52.87	52.07	52.39	52.39	-1.10%	5,193
Apr 15, 2025	53.21	53.37	52.97	52.97	52.97	-0.15%	9,611
Apr 14, 2025	52.90	53.58	52.76	53.05	53.05	1.31%	27,769
Apr 11, 2025	51.86	52.56	51.42	52.36	52.36	0.58%	30,273
Apr 10, 2025	52.86	52.86	51.49	52.06	52.06	-2.57%	78,881
Apr 9, 2025	49.80	53.43	49.80	53.43	53.43	6.86%	14,675
Apr 8, 2025	51.76	52.02	49.68	50.00	50.00	-1.72%	25,808
Apr 7, 2025	50.19	51.94	49.73	50.88	50.88	-0.59%	11,637
Apr 4, 2025	53.61	53.61	51.18	51.18	51.18	-5.71%	15,869
Apr 3, 2025	55.45	55.62	54.24	54.28	54.28	-3.50%	12,741
Apr 2, 2025	55.76	56.29	55.76	56.25	56.25	0.34%	10,318
Apr 1, 2025	56.28	56.28	55.75	56.06	56.06	-0.25%	11,070
Mar 31, 2025	55.68	56.25	55.68	56.20	56.20	0.19%	20,987
Mar 28, 2025	56.84	56.84	56.05	56.09	55.82	-1.16%	1,064
Mar 27, 2025	56.94	56.95	56.67	56.75	56.47	-0.30%	4,492
Mar 26, 2025	56.91	57.13	56.78	56.92	56.64	0.12%	4,219
Mar 25, 2025	56.99	57.09	56.80	56.85	56.58	-0.08%	4,479
Mar 24, 2025	56.61	57.03	56.61	56.90	56.62	0.78%	17,426
Mar 21, 2025	56.29	56.47	56.02	56.46	56.19	-0.48%	13,090
Mar 20, 2025	56.83	56.83	56.63	56.73	56.46	-0.10%	6,097
Mar 19, 2025	56.35	56.98	56.35	56.79	56.52	0.54%	12,704
Mar 18, 2025	56.49	56.50	56.31	56.49	56.21	-0.37%	8,852
Mar 17, 2025	56.77	56.81	56.69	56.69	56.42	1.02%	1,661
Mar 14, 2025	55.51	56.12	55.51	56.12	55.85	1.49%	2,385
Mar 13, 2025	55.73	55.78	55.18	55.30	55.03	-0.44%	4,712
Mar 12, 2025	55.69	55.76	55.25	55.55	55.28	-0.42%	7,533
Mar 11, 2025	56.30	56.30	55.58	55.78	55.51	-1.69%	29,302
Mar 10, 2025	57.20	57.27	56.48	56.74	56.47	-0.95%	3,711
Mar 7, 2025	57.02	57.40	56.97	57.28	57.01	0.76%	18,015
Mar 6, 2025	56.60	56.91	56.55	56.85	56.58	-0.40%	9,342
Mar 5, 2025	56.67	57.13	56.47	57.08	56.81	0.74%	3,809
Mar 4, 2025	57.39	57.39	56.66	56.66	56.39	-1.30%	19,707
Mar 3, 2025	57.97	58.16	57.21	57.41	57.13	-0.65%	6,905
Feb 28, 2025	57.35	57.78	57.22	57.78	57.50	0.28%	1,552
Feb 27, 2025	57.77	57.98	57.62	57.62	57.10	-0.26%	3,294
Feb 26, 2025	58.08	58.08	57.71	57.77	57.25	-0.49%	5,973
Feb 25, 2025	57.94	58.05	57.94	58.05	57.53	-0.01%	864
Feb 24, 2025	58.20	58.20	57.97	58.06	57.54	-0.05%	4,121
Feb 21, 2025	58.38	58.38	58.04	58.09	57.56	-0.55%	7,365
Feb 20, 2025	58.26	58.41	58.19	58.41	57.88	0.32%	8,195
Feb 19, 2025	58.00	58.23	57.97	58.23	57.70	0.74%	2,578
Feb 18, 2025	57.54	57.80	57.54	57.80	57.27	0.52%	2,923
Feb 14, 2025	57.72	57.73	57.43	57.50	56.98	-0.17%	4,355
Feb 13, 2025	57.33	57.62	57.33	57.60	57.08	0.71%	4,844