INCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	58.38	58.38	58.04	58.09	58.09	-0.55%	7,365
Feb 20, 2025	58.26	58.41	58.19	58.41	58.41	0.32%	8,195
Feb 19, 2025	58.00	58.23	57.97	58.23	58.23	0.74%	2,578
Feb 18, 2025	57.54	57.80	57.54	57.80	57.80	0.52%	2,923
Feb 14, 2025	57.72	57.73	57.43	57.50	57.50	-0.17%	4,355
Feb 13, 2025	57.33	57.62	57.33	57.60	57.60	0.71%	4,844
Feb 12, 2025	57.14	57.25	57.07	57.19	57.19	-0.29%	4,111
Feb 11, 2025	57.15	57.37	57.13	57.36	57.36	0.55%	4,675
Feb 10, 2025	56.96	57.04	56.94	57.04	57.04	0.28%	1,337
Feb 7, 2025	57.13	57.18	56.85	56.88	56.88	-0.56%	3,774
Feb 6, 2025	57.18	57.23	57.11	57.20	57.20	0.07%	1,780
Feb 5, 2025	57.16	57.16	56.84	57.16	57.16	0.68%	6,364
Feb 4, 2025	56.66	56.86	56.66	56.78	56.78	-0.05%	6,216
Feb 3, 2025	56.36	56.90	56.36	56.80	56.80	-0.85%	7,365
Jan 31, 2025	57.23	57.37	56.93	57.29	57.29	-0.30%	5,411
Jan 30, 2025	57.28	57.50	57.19	57.46	57.27	0.82%	5,350
Jan 29, 2025	57.27	57.27	57.00	57.00	56.80	-0.10%	3,870
Jan 28, 2025	57.81	57.81	57.05	57.05	56.86	-2.15%	4,877
Jan 27, 2025	57.40	58.30	57.40	58.30	58.10	1.57%	30,601
Jan 24, 2025	57.52	57.52	57.39	57.41	57.21	-0.08%	3,535
Jan 23, 2025	57.31	57.45	57.31	57.45	57.25	0.58%	1,364
Jan 22, 2025	57.29	57.29	57.12	57.12	56.93	-0.72%	1,750
Jan 21, 2025	57.46	57.63	57.46	57.53	57.34	0.81%	2,632
Jan 17, 2025	56.99	57.07	56.99	57.07	56.87	0.76%	1,436
Jan 16, 2025	56.56	56.64	56.40	56.64	56.45	0.51%	3,102
Jan 15, 2025	56.43	56.44	56.36	56.36	56.16	0.93%	2,155
Jan 14, 2025	55.66	55.83	55.61	55.83	55.64	0.55%	4,909
Jan 13, 2025	54.84	55.53	54.84	55.53	55.34	0.76%	6,629
Jan 10, 2025	55.81	55.81	55.10	55.11	54.92	-0.96%	6,085
Jan 8, 2025	55.34	55.65	55.31	55.65	55.45	0.19%	2,157
Jan 7, 2025	55.76	55.82	55.46	55.54	55.35	-0.04%	3,216
Jan 6, 2025	56.08	56.10	55.56	55.56	55.37	-0.16%	9,153
Jan 3, 2025	55.67	55.75	55.35	55.65	55.46	0.50%	6,646
Jan 2, 2025	55.79	55.79	55.37	55.37	55.18	-0.04%	6,393
Dec 31, 2024	55.63	55.63	55.28	55.40	55.21	-0.41%	8,454
Dec 30, 2024	55.61	55.76	55.36	55.62	55.18	-0.85%	5,637
Dec 27, 2024	56.36	56.36	56.00	56.10	55.66	-0.42%	2,056
Dec 26, 2024	56.13	56.34	56.13	56.34	55.89	0.27%	6,923
Dec 24, 2024	56.19	56.19	56.18	56.19	55.74	-0.06%	7,295
Dec 23, 2024	55.67	56.23	55.67	56.22	55.78	0.97%	1,381
Dec 20, 2024	55.19	55.87	55.19	55.68	55.24	0.97%	8,947
Dec 19, 2024	55.41	55.49	55.14	55.14	54.71	-0.53%	5,760
Dec 18, 2024	56.58	56.58	55.44	55.44	55.00	-2.00%	2,577
Dec 17, 2024	56.55	56.56	56.42	56.56	56.12	-0.39%	1,815
Dec 16, 2024	56.89	57.18	56.79	56.79	56.34	-0.73%	1,492
Dec 13, 2024	57.22	57.25	57.20	57.20	56.75	-0.16%	3,581
Dec 12, 2024	57.42	57.42	57.28	57.30	56.84	-0.26%	4,825
Dec 11, 2024	57.67	57.67	57.43	57.45	56.99	-0.30%	1,959
Dec 10, 2024	57.60	57.68	57.60	57.62	57.16	-0.38%	1,902
Dec 9, 2024	58.03	58.16	57.84	57.84	57.38	-0.02%	3,099
Dec 6, 2024	57.92	57.94	57.85	57.85	57.39	-0.21%	2,237
Dec 5, 2024	57.82	58.07	57.82	57.98	57.52	-0.08%	2,503
Dec 4, 2024	58.47	58.47	57.95	58.02	57.56	-0.73%	6,278
Dec 3, 2024	58.79	58.79	58.45	58.45	57.99	-0.50%	8,185
Dec 2, 2024	58.93	58.93	58.59	58.74	58.28	-0.38%	5,862
Nov 29, 2024	58.96	58.96	58.96	58.96	58.50	-0.15%	129
Nov 27, 2024	59.12	59.12	59.05	59.05	58.36	-0.56%	143
Nov 26, 2024	59.08	59.38	58.88	59.38	58.69	0.25%	3,209
Nov 25, 2024	59.22	59.25	59.06	59.23	58.54	0.73%	24,439
Nov 22, 2024	58.68	58.81	58.66	58.80	58.11	0.52%	39,847
Nov 21, 2024	58.22	58.50	57.99	58.50	57.81	0.85%	15,249
Nov 20, 2024	57.98	58.01	57.50	58.01	57.33	-0.30%	8,556
Nov 19, 2024	58.27	58.27	58.11	58.18	57.50	-0.03%	2,867
Nov 18, 2024	58.05	58.35	58.05	58.20	57.52	0.36%	10,828
Nov 15, 2024	58.03	58.10	57.90	57.99	57.32	-0.12%	4,151
Nov 14, 2024	58.32	58.33	58.06	58.06	57.38	-0.56%	4,721
Nov 13, 2024	58.37	58.40	58.28	58.39	57.71	0.23%	5,858
Nov 12, 2024	58.51	58.51	58.26	58.26	57.58	-0.73%	3,428
Nov 11, 2024	58.90	58.90	58.69	58.69	58.00	0.06%	1,699
Nov 8, 2024	58.45	58.67	58.45	58.65	57.97	0.35%	3,910
Nov 7, 2024	59.06	59.06	58.45	58.45	57.76	0.15%	7,228
Nov 6, 2024	57.99	58.44	57.99	58.36	57.68	1.24%	5,726
Nov 5, 2024	57.42	57.65	57.29	57.65	56.98	0.62%	6,069
Nov 4, 2024	57.58	57.58	57.21	57.30	56.63	-0.17%	35,520
Nov 1, 2024	57.70	57.70	57.39	57.39	56.72	-0.12%	1,585
Oct 31, 2024	57.46	57.58	57.46	57.46	56.79	-0.64%	2,804
Oct 30, 2024	57.97	58.00	57.83	57.83	56.94	-0.33%	2,097
Oct 29, 2024	58.16	58.18	58.02	58.02	57.13	-0.58%	16,715
Oct 28, 2024	58.26	58.38	58.25	58.36	57.46	0.41%	19,436
Oct 25, 2024	58.60	58.60	58.12	58.12	57.23	-0.60%	2,172
Oct 24, 2024	58.64	58.64	58.42	58.47	57.57	-0.60%	2,706
Oct 23, 2024	58.73	58.83	58.73	58.83	57.92	-0.12%	1,121
Oct 22, 2024	58.69	58.90	58.69	58.90	57.99	0.07%	1,348
Oct 21, 2024	58.87	58.90	58.85	58.85	57.95	-0.68%	1,398
Oct 18, 2024	58.36	59.26	58.15	59.26	58.34	0.21%	10,869
Oct 17, 2024	59.31	59.31	59.11	59.13	58.22	-0.21%	1,384
Oct 16, 2024	59.10	59.27	59.10	59.25	58.34	0.71%	2,200
Oct 15, 2024	59.18	59.18	58.84	58.84	57.93	-0.63%	1,500
Oct 14, 2024	59.10	59.21	59.07	59.21	58.30	0.60%	949
Oct 11, 2024	58.83	58.86	58.83	58.86	57.95	0.67%	1,279
Oct 10, 2024	58.85	58.85	58.44	58.47	57.57	-0.20%	5,034
Oct 9, 2024	58.38	58.63	58.38	58.58	57.68	0.48%	11,865
Oct 8, 2024	58.12	58.30	58.09	58.30	57.41	0.18%	1,957
Oct 7, 2024	58.30	58.63	58.11	58.20	57.30	-0.26%	17,590
Oct 4, 2024	58.08	58.35	58.08	58.35	57.46	0.47%	1,638
Oct 3, 2024	58.15	58.19	57.98	58.08	57.19	-0.39%	5,447
Oct 2, 2024	58.29	58.34	58.26	58.31	57.41	0.06%	3,478
Oct 1, 2024	57.83	58.30	57.83	58.28	57.38	0.13%	9,491
Sep 30, 2024	58.15	58.20	58.05	58.20	57.30	-0.31%	2,045
Sep 27, 2024	58.38	58.38	58.38	58.38	57.29	0.47%	274