INEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	40.02	40.28	39.87	40.20	40.20	0.14%	24,581
Nov 10, 2026	40.29	40.29	39.90	40.15	40.15	-0.62%	22,038
Nov 9, 2026	40.07	40.47	40.07	40.40	40.39	3.18%	8,113
Nov 6, 2026	38.93	39.43	38.93	39.15	39.15	-1.32%	47,939
Nov 5, 2026	40.29	40.29	39.67	39.67	39.67	-2.22%	6,819
Nov 4, 2026	40.27	40.57	40.22	40.57	40.57	3.57%	12,773
Nov 3, 2026	39.49	39.49	39.16	39.17	39.17	-0.52%	4,605
Nov 2, 2026	39.34	39.57	39.34	39.38	39.38	0.89%	11,728
Oct 30, 2026	39.12	39.12	38.94	39.03	39.03	-0.95%	4,174
Oct 29, 2026	39.36	39.41	39.33	39.41	39.41	0.51%	6,286
Oct 28, 2026	39.20	39.24	39.06	39.21	39.21	-0.41%	6,006
Oct 27, 2026	39.31	39.38	39.31	39.37	39.37	0.47%	2,442
Oct 26, 2026	39.29	39.31	39.18	39.18	39.18	1.04%	17,187
Oct 23, 2026	38.73	38.90	38.66	38.78	38.78	-0.84%	20,089
Oct 22, 2026	39.23	39.23	38.94	39.11	39.11	-0.91%	5,052
Oct 21, 2026	39.52	39.58	39.32	39.47	39.47	0.05%	13,269
Oct 20, 2026	39.20	39.59	39.20	39.45	39.45	0.90%	5,730
Oct 19, 2026	39.23	39.32	39.09	39.10	39.10	-0.47%	6,716
Oct 16, 2026	39.59	39.78	39.28	39.28	39.28	0.01%	6,925
Oct 15, 2026	39.17	39.28	39.14	39.28	39.28	1.02%	21,549
Oct 14, 2026	38.96	38.99	38.79	38.88	38.88	-1.07%	10,153
Oct 13, 2026	39.42	39.42	39.26	39.30	39.30	0.71%	11,395
Oct 12, 2026	39.03	39.10	39.01	39.02	39.02	-0.25%	14,829
Oct 9, 2026	38.99	39.14	38.91	39.12	39.12	0.54%	10,082
Oct 8, 2026	38.76	39.00	38.76	38.91	38.91	-0.41%	13,627
Oct 7, 2026	38.97	39.14	38.97	39.07	39.07	-1.30%	171,786
Oct 6, 2026	39.60	39.66	39.58	39.58	39.58	0.28%	7,319
Oct 5, 2026	39.40	39.48	39.40	39.48	39.47	0.19%	3,184
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