Incap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	89.00	92.77	81.60	89.05	89.05	0.07%	1,094
May 27, 2026	98.95	98.95	87.00	88.99	88.99	1.92%	5,184
May 26, 2026	89.95	89.96	87.31	87.31	87.31	-2.93%	83
May 25, 2026	87.95	93.85	86.00	89.95	89.95	0.25%	1,987
May 22, 2026	82.25	94.98	82.25	89.73	89.73	0.82%	204
May 21, 2026	93.50	93.50	85.15	89.00	89.00	-1.11%	187
May 20, 2026	96.45	96.45	85.00	90.00	90.00	-2.17%	1,129
May 18, 2026	98.00	98.00	89.00	92.00	92.00	-	771
May 15, 2026	90.10	93.00	90.10	92.00	92.00	2.12%	126
May 14, 2026	86.00	91.50	86.00	90.09	90.09	-1.54%	815
May 13, 2026	90.10	91.60	90.10	91.50	91.50	1.95%	422
May 12, 2026	95.10	99.00	86.50	89.75	89.75	-5.56%	1,645
May 11, 2026	99.84	99.84	95.00	95.03	95.03	0.59%	218
May 8, 2026	93.06	100.00	93.06	94.47	94.47	-3.59%	827
May 7, 2026	91.00	102.90	91.00	97.99	97.99	-0.37%	1,356
May 6, 2026	97.50	101.00	97.50	98.35	98.35	0.38%	461
May 5, 2026	98.90	101.00	96.00	97.98	97.98	-0.93%	467
May 4, 2026	98.90	98.90	98.90	98.90	98.90	-	1
Apr 30, 2026	98.90	98.90	98.90	98.90	98.90	-	200
Apr 29, 2026	101.75	101.75	90.55	98.90	98.90	-1.38%	1,910
Apr 28, 2026	101.28	101.28	99.90	100.28	100.28	-0.99%	1,522
Apr 27, 2026	103.20	103.20	95.03	101.28	101.28	7.74%	213
Apr 24, 2026	103.90	103.90	93.51	94.00	94.00	-1.57%	308
Apr 23, 2026	95.02	101.90	95.02	95.50	95.50	0.27%	564
Apr 22, 2026	97.00	105.00	95.00	95.24	95.24	-1.81%	2,417
Apr 21, 2026	108.78	108.78	96.60	97.00	97.00	-0.03%	794
Apr 20, 2026	99.40	103.60	95.50	97.03	97.03	-6.88%	1,586
Apr 17, 2026	104.05	106.70	90.31	104.20	104.20	0.14%	1,003
Apr 16, 2026	107.86	107.86	95.05	104.05	104.05	3.97%	922
Apr 15, 2026	110.99	110.99	96.01	100.08	100.08	1.08%	3,172
Apr 13, 2026	95.00	109.00	95.00	99.01	99.01	-6.36%	635
Apr 10, 2026	94.19	110.00	94.19	105.73	105.73	12.25%	17,431
Apr 9, 2026	87.80	98.70	87.00	94.19	94.19	7.03%	8,999
Apr 8, 2026	84.99	88.00	84.00	88.00	88.00	6.14%	2,021
Apr 7, 2026	80.46	83.00	80.46	82.91	82.91	0.99%	378
Apr 6, 2026	84.92	84.92	82.10	82.10	82.10	-3.32%	1,019
Apr 2, 2026	80.20	85.00	77.63	84.92	84.92	4.97%	652
Apr 1, 2026	88.75	88.80	80.10	80.90	80.90	3.76%	649
Mar 30, 2026	89.00	89.00	76.10	77.97	77.97	-5.94%	1,431
Mar 27, 2026	81.15	94.15	80.62	82.89	82.89	2.08%	2,082
Mar 25, 2026	83.06	83.06	80.00	81.20	81.20	-2.24%	3,077
Mar 24, 2026	83.00	83.06	81.90	83.06	83.06	0.07%	795
Mar 23, 2026	76.00	84.00	76.00	83.00	83.00	-1.52%	1,253
Mar 20, 2026	81.00	88.00	81.00	84.28	84.28	2.49%	1,770
Mar 19, 2026	90.00	90.00	81.00	82.23	82.23	-8.99%	1,222
Mar 18, 2026	90.90	93.33	81.95	90.35	90.35	0.99%	890
Mar 17, 2026	90.40	90.40	85.00	89.46	89.46	13.10%	3,591
Mar 16, 2026	88.50	88.50	79.00	79.10	79.10	-10.84%	2,472
Mar 13, 2026	83.00	89.70	82.00	88.72	88.72	7.64%	248
Mar 12, 2026	90.79	90.79	82.00	82.42	82.42	-7.56%	466