INSPECS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	88.50	98.00	90.00	96.50	96.50	14.20%	33,493
Jun 16, 2026	84.50	84.50	84.50	84.50	84.50	-	-
Jun 15, 2026	84.50	82.00	82.00	84.50	84.50	-	1,004
Jun 12, 2026	84.50	84.50	84.50	84.50	84.50	-	-
Jun 11, 2026	84.50	83.00	82.20	84.50	84.50	-	19,481
Jun 10, 2026	84.50	82.00	82.00	84.50	84.50	-	57
Jun 9, 2026	84.50	82.00	82.00	84.50	84.50	-	34
Jun 8, 2026	84.50	87.00	82.55	84.50	84.50	-	24,108
Jun 5, 2026	84.50	84.50	84.50	84.50	84.50	-	1,775
Jun 4, 2026	84.50	87.00	84.50	84.50	84.50	-	566
Jun 3, 2026	84.50	84.50	84.50	84.50	84.50	-	-
Jun 2, 2026	84.50	84.50	84.50	84.50	84.50	-	-
Jun 1, 2026	84.50	82.00	82.00	84.50	84.50	-	401
May 29, 2026	83.50	86.00	82.33	84.50	84.50	1.20%	57,526
May 28, 2026	83.50	85.00	82.00	83.50	83.50	-	658
May 27, 2026	83.50	82.00	82.00	83.50	83.50	-	2,234
May 26, 2026	83.50	85.00	82.00	83.50	83.50	-	6,836
May 22, 2026	83.50	85.00	82.00	83.50	83.50	-	157
May 21, 2026	83.50	82.00	82.00	83.50	83.50	-	2,529
May 20, 2026	83.50	85.00	85.00	83.50	83.50	-	1
May 19, 2026	83.50	83.50	82.00	83.50	83.50	-	12,165
May 18, 2026	83.50	82.20	82.20	83.50	83.50	-	208
May 15, 2026	83.50	84.00	82.00	83.50	83.50	-	16,589
May 14, 2026	83.50	85.00	83.35	83.50	83.50	-	4,236
May 13, 2026	83.50	85.00	85.00	83.50	83.50	-	1
May 12, 2026	83.50	83.35	83.00	83.50	83.50	-	19,350
May 11, 2026	83.50	82.00	82.00	83.50	83.50	-	5
May 8, 2026	83.50	84.16	82.00	83.50	83.50	-	42,572
May 7, 2026	83.50	85.00	82.00	83.50	83.50	0.60%	11,435
May 6, 2026	83.50	83.00	83.00	83.00	83.00	-0.60%	40,000
May 5, 2026	83.50	83.50	82.00	83.50	83.50	-	25,757
May 1, 2026	83.50	85.00	83.14	83.50	83.50	-	28,980
Apr 30, 2026	82.50	82.00	82.00	83.50	83.50	-	33
Apr 29, 2026	82.50	83.14	82.00	83.50	83.50	-	10,604
Apr 28, 2026	82.50	83.12	82.00	83.50	83.50	-	14,161
Apr 27, 2026	82.50	85.00	82.00	83.50	83.50	-	3,541
Apr 24, 2026	82.50	85.00	82.00	83.50	83.50	-	518
Apr 23, 2026	82.50	85.00	82.00	83.50	83.50	-	27,393
Apr 22, 2026	82.50	85.00	83.00	83.50	83.50	-	9,009
Apr 21, 2026	82.50	83.10	83.10	83.50	83.50	-	7,900
Apr 20, 2026	82.50	85.00	82.00	83.50	83.50	-	134,170
Apr 17, 2026	82.50	83.06	82.00	83.50	83.50	-0.60%	12,929
Apr 16, 2026	82.50	85.00	82.00	84.00	84.00	0.60%	3,537
Apr 15, 2026	82.50	85.00	82.00	83.50	83.50	-	31,317
Apr 14, 2026	82.50	85.00	82.00	83.50	83.50	-	62,415
Apr 13, 2026	82.50	85.00	83.00	83.50	83.50	-	36,700
Apr 10, 2026	82.50	85.00	83.00	83.50	83.50	0.60%	8,301
Apr 9, 2026	82.00	84.00	83.00	83.00	83.00	-	31,946
Apr 8, 2026	82.00	84.00	83.00	83.00	83.00	-	10,115
Apr 7, 2026	82.00	84.00	82.00	83.00	83.00	-	208,046