INEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	40.49	40.75	40.47	40.59	40.59	-2.08%	32,504
Feb 27, 2026	41.57	41.61	41.35	41.45	41.45	0.22%	25,814
Feb 26, 2026	41.43	41.43	41.16	41.36	41.36	-0.18%	50,762
Feb 25, 2026	41.31	41.52	41.27	41.44	41.44	0.61%	19,050
Feb 24, 2026	40.97	41.19	40.97	41.19	41.19	0.26%	23,436
Feb 23, 2026	41.15	41.23	41.00	41.08	41.08	0.05%	11,616
Feb 20, 2026	40.91	41.18	40.78	41.06	41.06	0.41%	7,205
Feb 19, 2026	40.75	40.89	40.69	40.89	40.89	-	7,300
Feb 18, 2026	41.05	41.09	40.86	40.89	40.89	-0.15%	7,289
Feb 17, 2026	40.70	40.95	40.65	40.95	40.95	-0.05%	3,685
Feb 13, 2026	40.88	41.01	40.75	40.97	40.97	-	3,196
Feb 12, 2026	41.19	41.19	40.86	40.97	40.97	-	14,790
Feb 11, 2026	40.84	41.08	40.78	40.97	40.97	0.59%	6,933
Feb 10, 2026	40.84	40.85	40.73	40.73	40.73	0.20%	9,806
Feb 9, 2026	40.46	40.74	40.39	40.65	40.65	1.27%	24,171
Feb 6, 2026	39.94	40.14	39.94	40.14	40.14	1.46%	232,708
Feb 5, 2026	39.57	39.73	39.51	39.56	39.56	-0.92%	18,175
Feb 4, 2026	39.92	40.05	39.80	39.93	39.93	1.04%	59,445
Feb 3, 2026	39.34	39.54	39.22	39.52	39.52	0.72%	19,463
Feb 2, 2026	39.05	39.24	39.05	39.24	39.24	0.57%	19,469
Jan 30, 2026	39.25	39.95	38.86	39.02	39.02	-0.45%	236,825
Jan 29, 2026	39.23	39.24	38.85	39.19	39.19	1.12%	9,406
Jan 28, 2026	38.83	38.89	38.59	38.76	38.76	-0.82%	34,429
Jan 27, 2026	38.86	39.22	38.82	39.08	39.08	1.77%	13,322
Jan 26, 2026	38.51	38.55	38.33	38.40	38.40	0.52%	12,310
Jan 23, 2026	37.92	38.20	37.86	38.20	38.20	0.71%	5,434
Jan 22, 2026	37.89	38.39	37.81	37.93	37.93	0.51%	11,693
Jan 21, 2026	37.60	37.80	37.38	37.74	37.74	0.75%	21,215
Jan 20, 2026	37.59	37.70	37.39	37.45	37.45	-1.01%	15,098
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