INMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	24.00	24.08	23.95	23.99	23.99	0.04%	158,167
Apr 6, 2026	23.90	23.98	23.90	23.98	23.98	0.08%	285,489
Apr 2, 2026	23.91	23.96	23.90	23.96	23.96	0.17%	129,246
Apr 1, 2026	23.92	23.92	23.90	23.92	23.92	0.04%	46,117
Mar 31, 2026	23.91	23.95	23.90	23.91	23.85	0.21%	211,489
Mar 30, 2026	23.87	23.91	23.86	23.86	23.80	-0.04%	1,787,457
Mar 27, 2026	23.86	23.87	23.81	23.87	23.81	-	189,927
Mar 26, 2026	23.88	23.91	23.85	23.87	23.81	-0.29%	217,821
Mar 25, 2026	23.91	23.94	23.90	23.94	23.88	0.25%	278,996
Mar 24, 2026	24.04	24.04	23.86	23.88	23.82	-0.58%	262,550
Mar 23, 2026	24.05	24.05	23.99	24.02	23.96	0.21%	168,857
Mar 20, 2026	24.17	24.17	23.96	23.97	23.91	-0.83%	160,939
Mar 19, 2026	24.18	24.18	24.10	24.17	24.11	0.04%	313,889
Mar 18, 2026	24.20	24.20	24.13	24.16	24.10	-0.12%	106,798
Mar 17, 2026	24.23	24.23	24.18	24.19	24.13	-0.04%	373,896
Mar 16, 2026	24.25	24.25	24.18	24.20	24.14	0.12%	295,860
Mar 13, 2026	24.15	24.19	24.14	24.17	24.11	0.17%	235,870
Mar 12, 2026	24.18	24.21	24.10	24.13	24.07	-0.45%	100,233
Mar 11, 2026	24.25	24.26	24.18	24.24	24.18	-0.12%	165,073
Mar 10, 2026	24.33	24.33	24.25	24.27	24.21	-0.12%	114,994
Mar 9, 2026	24.33	24.33	24.26	24.30	24.24	-0.04%	202,577
Mar 6, 2026	24.32	24.32	24.26	24.31	24.25	-0.04%	184,759
Mar 5, 2026	24.31	24.32	24.27	24.32	24.26	-0.04%	82,077
Mar 4, 2026	24.35	24.35	24.29	24.33	24.27	-0.08%	172,505
Mar 3, 2026	24.41	24.41	24.31	24.35	24.29	-0.37%	74,705
Mar 2, 2026	24.44	24.46	24.42	24.44	24.38	-0.49%	109,708
Feb 27, 2026	24.58	24.58	24.55	24.56	24.43	0.04%	75,090
Feb 26, 2026	24.55	24.56	24.54	24.55	24.42	0.08%	134,345
Feb 25, 2026	24.55	24.55	24.51	24.53	24.40	-	140,395
Feb 24, 2026	24.54	24.54	24.50	24.53	24.40	0.08%	110,197
Feb 23, 2026	24.52	24.52	24.48	24.51	24.38	0.04%	174,939
Feb 20, 2026	24.49	24.51	24.45	24.50	24.37	0.08%	130,315
Feb 19, 2026	24.45	24.48	24.45	24.48	24.35	0.08%	167,486
Feb 18, 2026	24.53	24.53	24.45	24.46	24.33	-	129,164
Feb 17, 2026	24.44	24.47	24.43	24.46	24.33	0.02%	97,270
Feb 13, 2026	24.47	24.48	24.44	24.46	24.32	0.12%	142,817
Feb 12, 2026	24.39	24.43	24.39	24.43	24.29	0.10%	135,792
Feb 11, 2026	24.38	24.41	24.36	24.40	24.27	-0.12%	51,796
Feb 10, 2026	24.40	24.43	24.38	24.43	24.30	0.29%	113,503
Feb 9, 2026	24.33	24.39	24.33	24.36	24.23	0.14%	126,548
Feb 6, 2026	24.34	24.34	24.32	24.33	24.19	-0.06%	62,516
Feb 5, 2026	24.35	24.35	24.31	24.34	24.21	0.08%	71,949
Feb 4, 2026	24.36	24.36	24.29	24.32	24.19	0.14%	84,283
Feb 3, 2026	24.34	24.34	24.25	24.29	24.15	-0.06%	105,950
Feb 2, 2026	24.30	24.54	24.26	24.30	24.17	-0.08%	940,531
Jan 30, 2026	24.32	24.33	24.29	24.32	24.13	0.10%	107,048
Jan 29, 2026	24.30	24.31	24.28	24.30	24.11	0.02%	135,238
Jan 28, 2026	24.31	24.31	24.26	24.29	24.10	0.08%	230,607
Jan 27, 2026	24.22	24.27	24.22	24.27	24.08	0.10%	280,519
Jan 26, 2026	24.30	24.30	24.24	24.25	24.06	0.02%	131,361