INEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	39.03	39.34	38.99	39.34	39.34	-0.42%	3,629
Apr 6, 2026	39.35	39.50	39.28	39.50	39.50	0.50%	3,777
Apr 2, 2026	38.87	39.36	38.87	39.31	39.31	-0.45%	4,906
Apr 1, 2026	39.50	39.73	39.41	39.48	39.48	1.13%	34,716
Mar 31, 2026	38.65	39.04	38.53	39.04	39.04	2.64%	5,378
Mar 30, 2026	38.41	38.41	38.04	38.04	38.04	0.39%	315,948
Mar 27, 2026	38.14	38.27	37.89	37.89	37.89	-0.69%	4,792
Mar 26, 2026	38.54	38.60	38.15	38.15	38.15	-2.09%	3,574
Mar 25, 2026	39.03	39.10	38.90	38.97	38.90	1.27%	29,758
Mar 24, 2026	38.10	38.55	38.02	38.48	38.41	0.46%	23,038
Mar 23, 2026	38.16	38.54	38.10	38.30	38.23	2.18%	8,814
Mar 20, 2026	38.20	38.20	37.41	37.49	37.42	-2.69%	4,785
Mar 19, 2026	37.95	38.67	37.95	38.52	38.45	-0.07%	9,609
Mar 18, 2026	39.00	39.00	38.53	38.55	38.48	-1.42%	17,646
Mar 17, 2026	39.19	39.20	39.10	39.10	39.03	0.71%	10,153
Mar 16, 2026	38.70	38.83	38.65	38.83	38.76	1.44%	3,823
Mar 13, 2026	38.59	38.75	38.19	38.28	38.21	-0.81%	13,832
Mar 12, 2026	38.66	38.67	38.49	38.59	38.52	-1.45%	8,915
Mar 11, 2026	39.04	39.19	38.87	39.16	39.08	0.20%	13,618
Mar 10, 2026	39.36	39.65	39.08	39.08	39.00	0.12%	6,724
Mar 9, 2026	38.38	39.08	38.27	39.03	38.96	0.47%	7,927
Mar 6, 2026	38.59	38.90	38.45	38.85	38.78	-0.48%	9,537
Mar 5, 2026	39.42	39.62	38.80	39.04	38.96	-2.21%	14,443
Mar 4, 2026	39.71	39.98	39.49	39.92	39.84	1.14%	24,624
Mar 3, 2026	39.36	39.68	38.87	39.47	39.39	-2.75%	13,427
Mar 2, 2026	40.49	40.75	40.47	40.59	40.51	-2.08%	32,504
Feb 27, 2026	41.57	41.61	41.35	41.45	41.37	0.22%	25,814
Feb 26, 2026	41.43	41.43	41.16	41.36	41.28	-0.18%	50,762
Feb 25, 2026	41.31	41.52	41.27	41.44	41.36	0.61%	19,050
Feb 24, 2026	40.97	41.19	40.97	41.19	41.11	0.26%	23,436
Feb 23, 2026	41.15	41.23	41.00	41.08	41.00	0.05%	11,616
Feb 20, 2026	40.91	41.18	40.78	41.06	40.98	0.41%	7,205
Feb 19, 2026	40.75	40.89	40.69	40.89	40.81	-	7,300
Feb 18, 2026	41.05	41.09	40.86	40.89	40.81	-0.15%	7,289
Feb 17, 2026	40.70	40.95	40.65	40.95	40.87	-0.05%	3,685
Feb 13, 2026	40.88	41.01	40.75	40.97	40.89	-	3,196
Feb 12, 2026	41.19	41.19	40.86	40.97	40.89	-	14,790
Feb 11, 2026	40.84	41.08	40.78	40.97	40.89	0.59%	6,933
Feb 10, 2026	40.84	40.85	40.73	40.73	40.65	0.20%	9,806
Feb 9, 2026	40.46	40.74	40.39	40.65	40.57	1.27%	24,171
Feb 6, 2026	39.94	40.14	39.94	40.14	40.06	1.46%	232,708
Feb 5, 2026	39.57	39.73	39.51	39.56	39.49	-0.92%	18,175
Feb 4, 2026	39.92	40.05	39.80	39.93	39.85	1.04%	59,445
Feb 3, 2026	39.34	39.54	39.22	39.52	39.44	0.72%	19,466
Feb 2, 2026	39.05	39.24	39.05	39.24	39.16	0.57%	19,494
Jan 30, 2026	39.25	39.95	38.86	39.02	38.94	-0.45%	236,959
Jan 29, 2026	39.23	39.24	38.85	39.19	39.12	1.12%	9,406
Jan 28, 2026	38.83	38.89	38.59	38.76	38.68	-0.82%	34,429
Jan 27, 2026	38.86	39.22	38.82	39.08	39.00	1.77%	13,322
Jan 26, 2026	38.51	38.55	38.33	38.40	38.32	0.52%	12,310