INMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	24.15	24.19	24.14	24.17	24.17	0.17%	235,870
Mar 12, 2026	24.18	24.21	24.10	24.13	24.13	-0.45%	100,233
Mar 11, 2026	24.25	24.26	24.18	24.24	24.24	-0.12%	165,073
Mar 10, 2026	24.33	24.33	24.25	24.27	24.27	-0.12%	114,994
Mar 9, 2026	24.33	24.33	24.26	24.30	24.30	-0.04%	202,577
Mar 6, 2026	24.32	24.32	24.26	24.31	24.31	-0.04%	184,759
Mar 5, 2026	24.31	24.32	24.27	24.32	24.32	-0.04%	81,909
Mar 4, 2026	24.35	24.35	24.29	24.33	24.33	-0.08%	172,505
Mar 3, 2026	24.41	24.41	24.31	24.35	24.35	-0.37%	74,705
Mar 2, 2026	24.44	24.46	24.42	24.44	24.44	-0.49%	109,708
Feb 27, 2026	24.58	24.58	24.55	24.56	24.49	0.04%	75,090
Feb 26, 2026	24.55	24.56	24.54	24.55	24.48	0.08%	134,345
Feb 25, 2026	24.55	24.55	24.51	24.53	24.46	-	140,395
Feb 24, 2026	24.54	24.54	24.50	24.53	24.46	0.08%	110,197
Feb 23, 2026	24.52	24.52	24.48	24.51	24.44	0.04%	174,939
Feb 20, 2026	24.49	24.51	24.45	24.50	24.43	0.08%	130,315
Feb 19, 2026	24.45	24.48	24.45	24.48	24.41	0.08%	167,486
Feb 18, 2026	24.53	24.53	24.45	24.46	24.39	-	129,164
Feb 17, 2026	24.44	24.47	24.43	24.46	24.39	0.02%	97,270
Feb 13, 2026	24.47	24.48	24.44	24.46	24.39	0.12%	142,817
Feb 12, 2026	24.39	24.43	24.39	24.43	24.36	0.10%	135,792
Feb 11, 2026	24.38	24.41	24.36	24.40	24.33	-0.12%	51,796
Feb 10, 2026	24.40	24.43	24.38	24.43	24.36	0.29%	113,503
Feb 9, 2026	24.33	24.39	24.33	24.36	24.29	0.14%	126,548
Feb 6, 2026	24.34	24.34	24.32	24.33	24.26	-0.06%	62,516
Feb 5, 2026	24.35	24.35	24.31	24.34	24.27	0.08%	71,949
Feb 4, 2026	24.36	24.36	24.29	24.32	24.25	0.14%	84,283
Feb 3, 2026	24.34	24.34	24.25	24.29	24.22	-0.06%	105,950
Feb 2, 2026	24.30	24.54	24.26	24.30	24.23	-0.08%	940,531
Jan 30, 2026	24.32	24.33	24.29	24.32	24.20	0.10%	107,048
Jan 29, 2026	24.30	24.31	24.28	24.30	24.17	0.02%	135,238
Jan 28, 2026	24.31	24.31	24.26	24.29	24.17	0.08%	230,607
Jan 27, 2026	24.22	24.27	24.22	24.27	24.15	0.10%	280,519
Jan 26, 2026	24.30	24.30	24.24	24.25	24.12	0.02%	131,361
Jan 23, 2026	24.25	24.25	24.23	24.24	24.12	0.12%	123,468
Jan 22, 2026	24.34	24.34	24.20	24.21	24.09	-0.08%	550,010
Jan 21, 2026	24.19	24.25	24.19	24.23	24.11	0.05%	431,054
Jan 20, 2026	24.24	24.24	24.18	24.22	24.10	-0.15%	194,772
Jan 16, 2026	24.27	24.27	24.25	24.26	24.13	-0.04%	130,312
Jan 15, 2026	24.33	24.33	24.25	24.27	24.14	0.08%	133,031
Jan 14, 2026	24.23	24.26	24.22	24.25	24.12	0.12%	1,515,340
Jan 13, 2026	24.26	24.26	24.21	24.22	24.09	0.04%	113,293
Jan 12, 2026	24.22	24.22	24.17	24.21	24.08	0.06%	72,435
Jan 9, 2026	24.17	24.19	24.17	24.19	24.07	0.21%	138,493
Jan 8, 2026	24.18	24.18	24.13	24.14	24.02	-0.09%	98,066
Jan 7, 2026	24.16	24.17	24.13	24.16	24.04	0.19%	171,087
Jan 6, 2026	24.09	24.12	24.08	24.12	23.99	0.23%	95,092
Jan 5, 2026	24.03	24.11	24.03	24.06	23.94	-0.04%	170,098
Jan 2, 2026	24.09	24.09	24.04	24.07	23.95	0.12%	85,912
Dec 31, 2025	24.05	24.06	24.02	24.04	23.92	0.03%	87,389