INMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	24.27	24.27	24.21	24.24	24.24	-0.04%	117,597
Jun 25, 2026	24.22	24.25	24.21	24.25	24.25	0.08%	286,150
Jun 24, 2026	24.24	24.24	24.20	24.23	24.23	0.17%	188,705
Jun 23, 2026	24.20	24.20	24.18	24.19	24.19	-0.04%	228,344
Jun 22, 2026	24.21	24.21	24.16	24.20	24.20	-	404,591
Jun 18, 2026	24.19	24.20	24.17	24.20	24.20	0.33%	214,818
Jun 17, 2026	24.17	24.17	24.10	24.12	24.12	-0.17%	137,749
Jun 16, 2026	24.19	24.19	24.15	24.16	24.16	0.04%	96,324
Jun 15, 2026	24.14	24.17	24.14	24.15	24.15	0.17%	389,366
Jun 12, 2026	24.12	24.13	24.07	24.11	24.11	-0.12%	125,796
Jun 11, 2026	24.12	24.16	24.10	24.14	24.14	0.08%	128,501
Jun 10, 2026	24.18	24.18	24.11	24.12	24.12	-0.17%	142,381
Jun 9, 2026	24.16	24.16	24.14	24.16	24.16	0.12%	128,730
Jun 8, 2026	24.13	24.15	24.12	24.13	24.13	0.04%	124,436
Jun 5, 2026	24.11	24.12	24.09	24.12	24.12	-0.12%	85,710
Jun 4, 2026	24.15	24.16	24.13	24.15	24.15	0.08%	152,311
Jun 3, 2026	24.14	24.14	24.10	24.13	24.13	-	109,611
Jun 2, 2026	24.13	24.14	24.12	24.13	24.13	0.17%	111,287
Jun 1, 2026	24.03	24.09	24.02	24.09	24.09	0.07%	116,100
May 29, 2026	24.14	24.14	24.11	24.14	24.07	0.25%	144,677
May 28, 2026	24.04	24.09	24.03	24.08	24.01	0.21%	158,753
May 27, 2026	24.04	24.04	24.02	24.03	23.96	0.12%	158,923
May 26, 2026	23.98	24.02	23.98	24.00	23.93	0.33%	211,131
May 22, 2026	23.95	23.95	23.92	23.92	23.85	-0.04%	98,842
May 21, 2026	23.87	23.93	23.87	23.93	23.86	0.13%	319,830
May 20, 2026	23.93	23.93	23.88	23.90	23.83	-0.04%	875,313
May 19, 2026	24.00	24.00	23.88	23.91	23.84	-0.29%	290,734
May 18, 2026	23.94	23.98	23.94	23.98	23.91	0.17%	446,195
May 15, 2026	23.98	23.98	23.90	23.94	23.87	-0.42%	170,985
May 14, 2026	24.10	24.10	24.03	24.04	23.97	-0.04%	81,491
May 13, 2026	24.09	24.09	24.03	24.05	23.98	-0.04%	155,185
May 12, 2026	24.08	24.10	24.05	24.06	23.99	-0.21%	137,956
May 11, 2026	24.14	24.14	24.10	24.11	24.04	-0.04%	67,904
May 8, 2026	24.14	24.14	24.11	24.12	24.05	0.04%	71,681
May 7, 2026	24.13	24.13	24.10	24.11	24.04	0.04%	98,578
May 6, 2026	24.15	24.15	24.08	24.10	24.03	0.12%	215,515
May 5, 2026	24.08	24.08	24.05	24.07	24.00	0.04%	207,694
May 4, 2026	24.13	24.13	24.04	24.06	23.99	-0.04%	174,009
May 1, 2026	24.11	24.12	24.05	24.07	24.00	0.04%	307,545
Apr 30, 2026	24.14	24.14	24.11	24.13	23.99	-0.04%	80,360
Apr 29, 2026	24.13	24.15	24.09	24.14	24.00	-0.08%	201,879
Apr 28, 2026	24.17	24.17	24.13	24.16	24.02	-0.04%	81,772
Apr 27, 2026	24.20	24.20	24.15	24.17	24.03	-0.04%	82,305
Apr 24, 2026	24.20	24.20	24.16	24.18	24.04	0.04%	123,608
Apr 23, 2026	24.20	24.20	24.14	24.17	24.03	-	140,837
Apr 22, 2026	24.21	24.21	24.16	24.17	24.03	0.04%	97,461
Apr 21, 2026	24.19	24.19	24.12	24.16	24.02	0.04%	115,833
Apr 20, 2026	24.13	24.17	24.13	24.15	24.01	-0.04%	97,486
Apr 17, 2026	24.14	24.17	24.13	24.16	24.02	0.21%	149,708
Apr 16, 2026	24.10	24.11	24.08	24.11	23.97	-	148,447