INEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	39.90	39.95	39.74	39.83	-	-0.95%	6,442
Jun 2, 2026	40.14	40.29	40.09	40.21	40.21	0.54%	47,782
Jun 1, 2026	39.92	40.21	39.81	39.99	39.99	-0.76%	33,130
May 29, 2026	40.36	40.43	40.20	40.30	40.30	0.30%	9,396
May 28, 2026	40.29	40.30	40.00	40.18	40.18	-0.49%	11,347
May 27, 2026	40.52	40.52	40.30	40.37	40.37	0.04%	14,236
May 26, 2026	40.40	40.52	40.25	40.36	40.36	0.12%	7,861
May 22, 2026	40.29	40.37	40.17	40.31	40.31	-0.49%	20,456
May 21, 2026	40.10	40.53	40.10	40.51	40.51	0.12%	6,366
May 20, 2026	40.14	40.46	40.07	40.46	40.46	0.67%	4,103
May 19, 2026	40.20	40.30	40.09	40.19	40.19	-0.48%	11,846
May 18, 2026	40.26	40.40	40.16	40.38	40.38	1.20%	25,812
May 15, 2026	39.91	40.10	39.84	39.91	39.91	-0.94%	28,454
May 14, 2026	40.54	40.54	40.28	40.29	40.28	-0.42%	8,990
May 13, 2026	40.29	40.48	40.29	40.45	40.45	0.32%	5,562
May 12, 2026	40.29	40.37	40.17	40.32	40.32	-0.43%	7,449
May 11, 2026	40.60	40.66	40.48	40.50	40.50	0.18%	30,303
May 8, 2026	40.48	40.48	40.38	40.43	40.42	0.76%	5,703
May 7, 2026	40.83	40.83	40.10	40.12	40.12	-1.41%	31,148
May 6, 2026	40.56	40.70	40.56	40.70	40.69	2.19%	27,003
May 5, 2026	39.68	39.98	39.66	39.82	39.82	1.21%	36,366
May 4, 2026	39.59	39.61	39.29	39.35	39.34	-1.39%	8,273
May 1, 2026	39.93	40.04	39.90	39.90	39.90	-0.10%	5,243
Apr 30, 2026	39.51	40.00	39.51	39.94	39.94	2.29%	20,215
Apr 29, 2026	39.14	39.15	38.97	39.05	39.05	-1.11%	2,597
Apr 28, 2026	39.54	39.54	39.43	39.49	39.48	0.36%	8,261
Apr 27, 2026	39.41	39.57	39.32	39.34	39.34	-0.09%	4,415
Apr 24, 2026	39.42	39.47	39.29	39.38	39.38	0.01%	15,724
Apr 23, 2026	39.59	39.65	39.18	39.37	39.37	-0.85%	23,909
Apr 22, 2026	39.97	39.97	39.64	39.71	39.71	-0.05%	12,923
Apr 21, 2026	40.24	40.25	39.64	39.73	39.73	-2.00%	11,478
Apr 20, 2026	40.50	40.56	40.42	40.54	40.54	-0.52%	6,918
Apr 17, 2026	40.77	40.88	40.71	40.75	40.75	0.86%	5,083
Apr 16, 2026	40.54	40.54	40.35	40.41	40.41	-0.10%	10,052
Apr 15, 2026	40.51	40.54	40.41	40.45	40.45	-0.49%	3,625
Apr 14, 2026	40.67	40.69	40.55	40.65	40.65	0.34%	16,211
Apr 13, 2026	39.95	40.54	39.95	40.51	40.51	0.24%	4,654
Apr 10, 2026	40.53	40.53	40.34	40.41	40.41	0.08%	4,873
Apr 9, 2026	40.17	40.53	40.15	40.38	40.38	-0.13%	3,238
Apr 8, 2026	40.54	40.54	40.28	40.43	40.43	2.78%	6,913
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	2.63%	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	-1.91%	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