InPost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.37	15.37	15.35	15.36	15.36	-	2,962,570
May 28, 2026	15.37	15.38	15.36	15.36	15.36	-	765,700
May 27, 2026	15.36	15.38	15.36	15.36	15.36	-0.07%	979,050
May 26, 2026	15.35	15.37	15.35	15.37	15.37	-	412,014
May 25, 2026	15.37	15.39	15.35	15.37	15.37	0.20%	617,431
May 22, 2026	15.34	15.38	15.34	15.34	15.34	0.26%	1,014,012
May 21, 2026	15.25	15.35	15.25	15.30	15.30	0.39%	1,888,970
May 20, 2026	15.29	15.29	15.24	15.24	15.24	-0.33%	758,531
May 19, 2026	15.25	15.29	15.24	15.29	15.29	0.33%	921,623
May 18, 2026	15.22	15.26	15.22	15.24	15.24	0.13%	1,046,787
May 15, 2026	15.23	15.27	15.22	15.22	15.22	-0.20%	1,381,621
May 14, 2026	15.22	15.27	15.22	15.25	15.25	0.26%	1,143,098
May 13, 2026	15.21	15.25	15.21	15.21	15.21	-0.07%	945,440
May 12, 2026	15.28	15.29	15.22	15.22	15.22	-0.52%	973,633
May 11, 2026	15.29	15.30	15.27	15.30	15.30	0.07%	790,467
May 8, 2026	15.24	15.29	15.23	15.29	15.29	0.46%	728,659
May 7, 2026	15.21	15.24	15.20	15.22	15.22	0.07%	836,930
May 6, 2026	15.24	15.24	15.20	15.21	15.21	-0.26%	1,295,306
May 5, 2026	15.21	15.25	15.20	15.25	15.25	0.33%	1,242,871
May 4, 2026	15.24	15.24	15.20	15.20	15.20	-0.13%	1,261,750
Apr 30, 2026	15.21	15.25	15.19	15.22	15.22	0.07%	1,241,872
Apr 29, 2026	15.22	15.24	15.21	15.21	15.21	-0.07%	810,160
Apr 28, 2026	15.24	15.25	15.22	15.22	15.22	-0.07%	755,873
Apr 27, 2026	15.25	15.25	15.22	15.23	15.23	0.07%	993,310
Apr 24, 2026	15.23	15.24	15.18	15.22	15.22	-	1,334,597
Apr 23, 2026	15.20	15.22	15.18	15.22	15.22	0.13%	810,801
Apr 22, 2026	15.26	15.26	15.20	15.20	15.20	-0.33%	1,125,356
Apr 21, 2026	15.21	15.26	15.21	15.25	15.25	0.13%	1,327,767
Apr 20, 2026	15.20	15.23	15.19	15.23	15.23	0.07%	905,595
Apr 17, 2026	15.22	15.24	15.17	15.22	15.22	0.13%	1,878,216
Apr 16, 2026	15.15	15.22	15.13	15.20	15.20	0.46%	1,802,396
Apr 15, 2026	15.15	15.17	15.13	15.13	15.13	-0.07%	1,529,116
Apr 14, 2026	15.17	15.18	15.14	15.14	15.14	0.07%	1,580,267
Apr 13, 2026	15.19	15.19	15.13	15.13	15.13	-0.39%	1,608,011
Apr 10, 2026	15.18	15.21	15.15	15.19	15.19	0.20%	1,537,142
Apr 9, 2026	15.17	15.18	15.14	15.16	15.16	-	1,947,605
Apr 8, 2026	15.15	15.18	15.11	15.16	15.16	0.26%	3,327,916
Apr 7, 2026	15.13	15.16	15.10	15.12	15.12	-0.07%	1,513,172
Apr 2, 2026	15.10	15.17	15.09	15.13	15.13	0.07%	1,856,262
Apr 1, 2026	15.14	15.18	15.10	15.12	15.12	0.27%	2,164,491
Mar 31, 2026	15.06	15.13	15.05	15.08	15.08	0.20%	1,789,510
Mar 30, 2026	15.07	15.11	15.03	15.05	15.05	0.07%	1,663,720
Mar 27, 2026	15.07	15.07	15.02	15.04	15.04	-0.07%	2,713,776
Mar 26, 2026	15.03	15.10	15.03	15.05	15.05	0.07%	1,808,721
Mar 25, 2026	15.05	15.07	15.02	15.04	15.04	-	1,934,360
Mar 24, 2026	14.98	15.07	14.98	15.04	15.04	0.60%	2,598,120
Mar 23, 2026	15.00	15.07	14.90	14.95	14.95	-	3,270,451
Mar 20, 2026	15.02	15.06	14.95	14.95	14.95	-0.53%	4,563,123
Mar 19, 2026	15.06	15.08	15.00	15.03	15.03	-0.20%	3,311,181
Mar 18, 2026	15.06	15.10	15.05	15.06	15.06	-	2,139,045