INEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	37.87	37.87	37.67	37.84	37.84	0.17%	9,636
Jan 15, 2026	37.82	37.97	37.77	37.77	37.77	-0.37%	8,032
Jan 14, 2026	37.81	38.11	37.77	37.91	37.91	0.74%	18,658
Jan 13, 2026	37.80	37.87	37.56	37.63	37.63	-0.72%	18,615
Jan 12, 2026	37.83	38.26	37.76	37.90	37.90	0.66%	7,166
Jan 9, 2026	37.68	37.77	37.61	37.66	37.66	0.30%	14,571
Jan 8, 2026	37.30	37.58	37.30	37.54	37.54	0.26%	14,412
Jan 7, 2026	37.49	37.56	37.38	37.45	37.45	-0.28%	6,649
Jan 6, 2026	37.67	37.71	37.45	37.55	37.55	0.05%	26,671
Jan 5, 2026	37.29	37.58	37.18	37.53	37.53	0.63%	4,487
Jan 2, 2026	37.35	37.35	37.21	37.30	37.30	0.07%	9,979
Dec 31, 2025	37.39	37.39	37.06	37.27	37.27	-0.17%	14,859
Dec 30, 2025	37.27	37.40	37.25	37.33	37.33	0.44%	4,668
Dec 29, 2025	37.20	37.76	37.11	37.17	37.17	-0.17%	26,999
Dec 26, 2025	37.29	37.52	37.11	37.24	37.24	0.17%	13,712
Dec 24, 2025	37.09	37.92	37.09	37.17	37.17	-0.01%	2,525
Dec 23, 2025	37.14	37.21	37.12	37.18	37.18	0.55%	4,413
Dec 22, 2025	36.89	36.99	36.89	36.98	36.98	0.13%	10,023
Dec 19, 2025	36.92	37.01	36.92	36.93	36.93	0.39%	3,144
Dec 18, 2025	36.84	37.96	35.72	36.79	36.79	-7.87%	9,108
Dec 17, 2025	40.00	40.02	39.74	39.93	36.89	0.08%	5,529
Dec 16, 2025	40.04	40.06	39.83	39.90	36.87	-0.32%	11,065
Dec 15, 2025	40.00	40.08	39.86	40.03	36.99	0.82%	10,302
Dec 12, 2025	39.85	39.86	39.69	39.70	36.69	-0.40%	3,094
Dec 11, 2025	39.66	39.94	39.66	39.86	36.84	1.15%	7,419
Dec 10, 2025	39.09	39.45	39.09	39.41	36.42	1.03%	5,900
Dec 9, 2025	39.16	39.16	38.98	39.01	36.04	0.11%	3,543
Dec 8, 2025	39.13	39.18	38.96	38.97	36.01	-0.40%	13,652
Dec 5, 2025	39.25	39.32	39.12	39.12	36.15	-0.27%	4,588
Dec 4, 2025	39.35	39.37	39.20	39.23	36.25	0.17%	7,671
Dec 3, 2025	39.00	39.21	39.00	39.16	36.19	0.24%	7,325
Dec 2, 2025	39.08	39.13	38.91	39.07	36.10	0.61%	14,216
Dec 1, 2025	38.97	39.02	38.80	38.83	35.88	-0.49%	5,473
Nov 28, 2025	38.93	39.03	38.93	39.02	36.06	0.07%	864
Nov 26, 2025	38.77	39.12	38.77	39.00	36.03	1.27%	7,913
Nov 25, 2025	38.26	38.55	38.26	38.51	35.58	1.26%	6,345
Nov 24, 2025	37.94	38.04	37.90	38.03	35.14	0.26%	6,489
Nov 21, 2025	37.89	38.16	37.71	37.93	35.05	1.03%	45,809
Nov 20, 2025	37.97	37.97	37.25	37.54	34.69	-0.46%	7,139
Nov 19, 2025	37.77	37.83	37.57	37.72	34.85	-0.48%	14,989
Nov 18, 2025	38.01	38.01	37.62	37.90	35.02	-1.40%	26,080
Nov 17, 2025	38.71	38.76	38.33	38.44	35.52	-1.32%	20,012
Nov 14, 2025	38.88	39.02	38.83	38.95	35.99	0.37%	11,003
Nov 13, 2025	39.13	39.14	38.78	38.81	35.86	-0.87%	13,004
Nov 12, 2025	39.01	39.20	39.01	39.15	36.17	0.73%	10,747
Nov 11, 2025	38.66	38.89	38.66	38.86	35.91	0.64%	3,252
Nov 10, 2025	38.44	38.64	38.34	38.61	35.68	0.76%	8,168
Nov 7, 2025	38.04	38.32	38.04	38.32	35.41	0.48%	5,591
Nov 6, 2025	38.08	38.18	38.01	38.14	35.24	0.77%	7,959
Nov 5, 2025	37.70	38.02	37.70	37.85	34.98	0.72%	7,284