INSPECS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	97.00	100.00	100.00	97.00	97.00	-	2
Jul 6, 2026	97.00	100.00	94.00	97.00	97.00	-	1,574
Jul 3, 2026	97.00	98.50	94.00	97.00	97.00	-	1,350
Jul 2, 2026	97.00	100.00	94.00	97.00	97.00	-	1,701
Jul 1, 2026	97.00	97.00	97.00	97.00	97.00	-	5,150
Jun 30, 2026	97.00	97.00	97.00	97.00	97.00	-	605
Jun 29, 2026	97.00	100.00	94.00	97.00	97.00	-	1,248
Jun 26, 2026	97.00	100.00	94.00	97.00	97.00	-	672
Jun 25, 2026	97.00	100.00	94.00	97.00	97.00	-	35,296
Jun 24, 2026	97.00	98.32	94.50	97.00	97.00	-	25,379
Jun 23, 2026	97.00	100.00	96.00	97.00	97.00	-1.02%	25,299
Jun 22, 2026	100.00	105.00	96.00	98.00	98.00	-2.49%	18,418
Jun 19, 2026	100.00	105.00	96.00	100.50	100.50	-	4,609
Jun 18, 2026	97.50	105.00	96.00	100.50	100.50	4.15%	84,167
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