INEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	40.16	40.25	40.05	40.22	40.22	0.73%	14,732
Jul 24, 2026	39.83	40.00	39.82	39.93	39.93	1.15%	16,368
Jul 23, 2026	39.43	40.85	39.41	39.47	39.47	-1.50%	43,794
Jul 22, 2026	40.16	40.20	40.03	40.07	40.07	0.43%	7,079
Jul 21, 2026	39.70	40.01	39.70	39.90	39.90	0.93%	23,066
Jul 20, 2026	39.59	40.51	39.51	39.53	39.53	-0.52%	12,417
Jul 17, 2026	39.51	39.77	39.51	39.74	39.74	0.21%	34,831
Jul 16, 2026	39.62	39.75	39.62	39.66	39.66	-0.55%	9,278
Jul 15, 2026	39.79	39.95	39.73	39.88	39.88	0.69%	7,474
Jul 14, 2026	39.84	39.88	39.55	39.60	39.60	0.89%	12,778
Jul 13, 2026	39.46	39.49	39.24	39.26	39.25	-0.63%	36,130
Jul 10, 2026	39.29	39.51	39.29	39.51	39.51	1.15%	8,586
Jul 9, 2026	38.94	39.14	38.90	39.05	39.05	0.11%	11,045
Jul 8, 2026	38.96	39.01	38.75	39.01	39.01	-1.12%	117,929
Jul 7, 2026	39.55	39.62	39.44	39.45	39.45	-0.10%	3,159
Jul 6, 2026	39.43	39.52	39.27	39.49	39.49	0.83%	6,232
Jul 2, 2026	39.04	39.25	39.01	39.17	39.17	1.94%	7,977
Jul 1, 2026	38.35	38.48	38.25	38.42	38.42	-0.29%	10,869
Jun 30, 2026	38.38	38.54	38.33	38.53	38.53	0.16%	14,070
Jun 29, 2026	37.61	38.55	37.61	38.47	38.47	0.09%	4,329
Jun 26, 2026	38.36	38.54	38.36	38.44	38.44	0.05%	5,991
Jun 25, 2026	38.39	38.57	38.39	38.42	38.42	0.10%	13,556
Jun 24, 2026	38.95	39.04	38.88	38.98	38.38	-0.35%	17,741
Jun 23, 2026	39.21	39.28	39.11	39.12	38.52	-0.95%	8,030
Jun 22, 2026	39.51	39.62	39.41	39.49	38.89	-0.53%	12,000
Jun 18, 2026	39.86	39.96	39.65	39.71	39.10	-0.23%	17,513
Jun 17, 2026	40.29	40.33	39.73	39.80	39.19	-0.87%	18,100
Jun 16, 2026	40.20	40.37	40.13	40.15	39.53	0.57%	13,836
Jun 15, 2026	40.08	40.16	39.92	39.92	39.31	-0.07%	10,334
Jun 12, 2026	39.91	40.08	39.70	39.95	39.33	0.55%	39,494
Jun 11, 2026	39.26	39.73	39.06	39.73	39.12	2.21%	9,456
Jun 10, 2026	39.06	39.49	38.84	38.87	38.27	-0.72%	37,756
Jun 9, 2026	39.47	39.47	38.99	39.15	38.55	-0.32%	15,668
Jun 8, 2026	39.37	39.43	39.09	39.28	38.68	0.75%	19,683
Jun 5, 2026	39.42	39.60	38.97	38.99	38.39	-2.09%	16,388
Jun 4, 2026	39.94	40.08	39.71	39.82	39.21	0.02%	12,901
Jun 3, 2026	39.90	39.95	39.74	39.81	39.20	-0.99%	11,848
Jun 2, 2026	40.14	40.29	40.09	40.21	39.59	0.54%	47,782
Jun 1, 2026	39.92	40.21	39.81	39.99	39.38	-0.76%	33,130
May 29, 2026	40.36	40.43	40.20	40.30	39.68	0.30%	9,396
May 28, 2026	40.29	40.30	40.00	40.18	39.56	-0.49%	11,347
May 27, 2026	40.52	40.52	40.30	40.37	39.75	0.04%	14,236
May 26, 2026	40.40	40.52	40.25	40.36	39.74	0.12%	7,861
May 22, 2026	40.29	40.37	40.17	40.31	39.69	-0.49%	20,456
May 21, 2026	40.10	40.53	40.10	40.51	39.89	0.12%	6,366
May 20, 2026	40.14	40.46	40.07	40.46	39.84	0.67%	4,103
May 19, 2026	40.20	40.30	40.09	40.19	39.57	-0.48%	11,846
May 18, 2026	40.26	40.40	40.16	40.38	39.76	1.20%	25,812
May 15, 2026	39.91	40.10	39.84	39.91	39.29	-0.94%	28,454
May 14, 2026	40.54	40.54	40.28	40.29	39.67	-0.42%	8,990