INCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	56.92	56.92	56.62	56.62	56.62	-0.75%	327
Jun 12, 2025	57.02	57.07	56.86	57.05	57.05	0.27%	4,470
Jun 11, 2025	56.96	57.01	56.89	56.90	56.90	-0.22%	27,375
Jun 10, 2025	56.99	57.02	56.95	57.02	57.02	0.61%	2,290
Jun 9, 2025	56.46	56.68	56.46	56.68	56.68	0.51%	743
Jun 6, 2025	56.29	56.39	56.28	56.39	56.39	1.01%	1,588
Jun 5, 2025	56.09	56.09	55.83	55.83	55.83	-0.28%	2,939
Jun 4, 2025	56.18	56.18	55.98	55.98	55.98	0.03%	2,311
Jun 3, 2025	55.64	55.99	55.64	55.96	55.96	0.72%	4,352
Jun 2, 2025	55.33	55.63	55.33	55.56	55.56	0.23%	5,182
May 30, 2025	55.27	55.47	55.12	55.44	55.44	-0.31%	3,187
May 29, 2025	55.66	55.67	55.30	55.61	55.34	0.37%	4,159
May 28, 2025	55.59	55.64	55.40	55.40	55.13	-0.73%	2,351
May 27, 2025	55.74	55.82	55.57	55.81	55.54	1.25%	4,441
May 23, 2025	54.95	55.15	54.95	55.12	54.85	-0.02%	974
May 22, 2025	55.61	55.61	54.96	55.13	54.86	-0.70%	6,771
May 21, 2025	56.19	56.19	55.47	55.52	55.25	-1.26%	10,360
May 20, 2025	56.28	56.28	56.20	56.23	55.95	0.01%	467
May 19, 2025	56.01	56.22	56.01	56.22	55.95	0.15%	1,197
May 16, 2025	55.93	56.13	55.71	56.13	55.86	0.44%	1,686
May 15, 2025	55.46	55.89	55.42	55.89	55.61	1.01%	15,930
May 14, 2025	55.44	55.44	55.33	55.33	55.06	-0.53%	1,203
May 13, 2025	55.72	55.72	55.47	55.62	55.35	-0.11%	1,934
May 12, 2025	55.65	55.70	55.26	55.68	55.41	2.16%	6,764
May 9, 2025	54.67	54.67	54.49	54.50	54.24	0.28%	6,725
May 8, 2025	54.36	54.73	54.33	54.35	54.09	0.36%	6,520
May 7, 2025	54.18	54.27	54.14	54.15	53.89	0.24%	2,696
May 6, 2025	54.00	54.09	54.00	54.03	53.76	-0.51%	424
May 5, 2025	54.59	54.59	54.21	54.30	54.04	-1.14%	2,732
May 2, 2025	54.33	54.93	54.33	54.93	54.66	1.95%	13,491
May 1, 2025	53.88	53.88	53.88	53.88	53.62	0.37%	425
Apr 30, 2025	52.98	53.68	52.89	53.68	53.42	-1.14%	16,999
Apr 29, 2025	54.06	54.31	54.01	54.30	53.81	0.33%	5,156
Apr 28, 2025	54.17	54.23	53.88	54.12	53.63	0.39%	5,865
Apr 25, 2025	53.85	53.91	53.60	53.91	53.42	0.12%	4,897
Apr 24, 2025	53.32	53.85	53.32	53.85	53.36	0.98%	2,371
Apr 23, 2025	53.82	53.89	53.12	53.33	52.84	1.01%	5,281
Apr 22, 2025	52.47	52.95	52.19	52.80	52.32	1.50%	40,047
Apr 21, 2025	52.21	52.21	51.54	52.02	51.55	-1.09%	12,914
Apr 17, 2025	52.72	53.01	52.52	52.59	52.12	0.40%	9,373
Apr 16, 2025	52.87	52.87	52.07	52.39	51.91	-1.10%	5,193
Apr 15, 2025	53.21	53.37	52.97	52.97	52.48	-0.15%	9,611
Apr 14, 2025	52.90	53.58	52.76	53.05	52.56	1.31%	27,769
Apr 11, 2025	51.86	52.56	51.42	52.36	51.88	0.58%	30,273
Apr 10, 2025	52.86	52.86	51.49	52.06	51.59	-2.57%	78,881
Apr 9, 2025	49.80	53.43	49.80	53.43	52.95	6.86%	14,675
Apr 8, 2025	51.76	52.02	49.68	50.00	49.55	-1.72%	25,808
Apr 7, 2025	50.19	51.94	49.73	50.88	50.41	-0.59%	11,637
Apr 4, 2025	53.61	53.61	51.18	51.18	50.71	-5.71%	15,869
Apr 3, 2025	55.45	55.62	54.24	54.28	53.79	-3.50%	12,741