INEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	39.42	39.44	39.19	39.40	39.40	1.13%	13,169
Oct 1, 2026	39.50	39.50	38.91	38.96	38.96	-1.77%	129,552
Sep 30, 2026	39.96	40.00	39.65	39.66	39.66	-0.53%	6,447
Sep 29, 2026	39.91	40.00	39.69	39.87	39.87	-1.55%	9,823
Sep 28, 2026	40.45	40.51	40.30	40.50	40.50	-0.13%	4,823
Sep 25, 2026	40.47	40.63	40.33	40.55	40.55	1.03%	8,207
Sep 24, 2026	40.55	40.55	40.45	40.45	40.14	-0.57%	1,997
Sep 23, 2026	40.89	40.96	40.62	40.69	40.37	-1.70%	2,130
Sep 22, 2026	41.31	41.51	41.18	41.39	41.07	0.16%	3,982
Sep 21, 2026	41.26	41.40	41.20	41.32	41.00	0.79%	8,904
Sep 18, 2026	41.06	41.06	40.88	41.00	40.68	-1.34%	7,542
Sep 17, 2026	41.56	41.71	41.54	41.56	41.23	0.94%	9,076
Sep 16, 2026	41.53	41.61	41.00	41.17	40.85	-0.48%	3,097
Sep 15, 2026	41.34	41.38	41.28	41.37	41.05	-0.71%	3,914
Sep 14, 2026	41.55	41.79	41.54	41.66	41.34	-0.61%	7,092
Sep 11, 2026	42.03	42.03	41.88	41.92	41.59	1.30%	6,543
Sep 10, 2026	41.61	41.61	41.34	41.38	41.06	-1.26%	6,912
Sep 9, 2026	42.05	42.12	41.90	41.91	41.58	-0.91%	3,841
Sep 8, 2026	42.43	42.51	42.29	42.29	41.96	-0.43%	5,398
Sep 4, 2026	42.44	42.54	42.40	42.47	42.15	-0.25%	3,253
Sep 3, 2026	42.55	42.65	42.55	42.58	42.25	1.50%	2,884
Sep 2, 2026	41.90	41.95	41.84	41.95	41.63	0.69%	2,673
Sep 1, 2026	41.97	41.97	41.66	41.67	41.35	-0.32%	9,222
Aug 31, 2026	41.89	41.89	41.75	41.80	41.48	-0.26%	4,762
Aug 28, 2026	42.04	42.10	41.86	41.91	41.59	0.16%	11,985
Aug 27, 2026	41.99	41.99	41.71	41.85	41.52	-0.47%	6,870
Aug 26, 2026	42.22	42.22	42.04	42.04	41.72	-0.68%	7,871
Aug 25, 2026	42.28	42.33	42.25	42.33	42.01	0.30%	2,210
Aug 24, 2026	42.04	42.22	42.04	42.21	41.88	0.17%	5,212
Aug 21, 2026	42.20	42.25	42.07	42.13	41.81	0.90%	6,585
Aug 20, 2026	41.70	41.83	41.70	41.76	41.43	-0.10%	3,039
Aug 19, 2026	41.86	41.86	41.79	41.80	41.48	0.76%	1,144
Aug 18, 2026	41.64	41.67	41.49	41.49	41.17	-0.14%	3,787
Aug 17, 2026	41.63	41.71	41.51	41.55	41.22	-0.49%	19,695
Aug 14, 2026	41.76	41.96	41.73	41.75	41.43	0.23%	17,253
Aug 13, 2026	41.65	42.28	41.60	41.65	41.33	0.14%	7,981
Aug 12, 2026	41.72	41.92	41.54	41.59	41.27	-0.12%	5,149
Aug 11, 2026	41.70	41.81	41.59	41.64	41.32	-0.02%	5,667
Aug 10, 2026	41.66	41.79	41.63	41.65	41.33	-0.80%	8,484
Aug 7, 2026	41.89	42.02	41.89	41.98	41.66	0.97%	4,327
Aug 6, 2026	41.73	41.73	41.50	41.58	41.26	0.67%	16,875
Aug 5, 2026	41.35	41.37	41.31	41.31	40.99	-0.27%	5,832
Aug 4, 2026	41.20	41.42	41.20	41.42	41.10	0.68%	1,717
Aug 3, 2026	41.08	41.18	41.07	41.14	40.82	0.19%	4,158
Jul 31, 2026	40.71	41.06	40.61	41.06	40.74	-0.61%	4,678
Jul 30, 2026	40.87	41.31	40.87	41.31	40.99	2.15%	3,863
Jul 29, 2026	40.45	40.72	40.30	40.45	40.13	0.32%	9,782
Jul 28, 2026	40.19	40.47	40.19	40.32	40.01	0.24%	16,178
Jul 27, 2026	40.16	40.25	40.05	40.22	39.91	0.73%	14,732
Jul 24, 2026	39.83	40.00	39.82	39.93	39.62	1.15%	16,368