Inland Printers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	49.41	54.60	49.41	54.28	54.28	4.38%	580
Apr 20, 2026	51.50	53.99	49.00	52.00	52.00	0.97%	71
Apr 17, 2026	49.74	51.50	49.74	51.50	51.50	4.46%	94
Apr 16, 2026	47.15	49.74	47.15	49.30	49.30	4.05%	136
Apr 15, 2026	47.73	50.00	45.35	47.38	47.38	-0.73%	342
Apr 13, 2026	50.24	50.24	47.73	47.73	47.73	-5.00%	56
Apr 10, 2026	47.80	50.24	45.47	50.24	50.24	4.99%	3,657
Apr 8, 2026	44.28	47.85	44.28	47.85	47.85	2.66%	77
Apr 7, 2026	46.08	48.34	43.85	46.61	46.61	1.15%	98
Apr 6, 2026	46.08	46.08	46.08	46.08	46.08	-4.99%	2
Apr 2, 2026	48.50	48.50	48.50	48.50	48.50	-0.72%	75
Apr 1, 2026	46.36	48.85	46.36	48.85	48.85	0.12%	13
Mar 30, 2026	46.54	49.25	46.54	48.79	48.79	-0.39%	4,413
Mar 27, 2026	44.60	48.98	44.60	48.98	48.98	4.35%	52
Mar 25, 2026	46.55	48.99	46.55	46.94	46.94	-4.20%	27
Mar 24, 2026	49.00	49.00	46.79	49.00	49.00	-0.51%	13
Mar 23, 2026	51.60	51.60	46.74	49.25	49.25	0.10%	52
Mar 20, 2026	46.36	49.20	46.36	49.20	49.20	0.82%	100
Mar 19, 2026	53.50	53.50	48.78	48.80	48.80	-4.95%	2,096
Mar 18, 2026	51.80	51.95	47.32	51.34	51.34	3.07%	326
Mar 17, 2026	53.48	53.48	49.81	49.81	49.81	-5.00%	1,640
Mar 16, 2026	47.51	52.47	47.51	52.43	52.43	4.90%	1,923
Mar 13, 2026	49.96	49.98	46.22	49.98	49.98	5.00%	2,294
Mar 12, 2026	47.60	47.60	47.60	47.60	47.60	4.98%	20
Mar 11, 2026	45.34	45.34	41.06	45.34	45.34	4.98%	539
Mar 5, 2026	39.53	43.60	39.53	43.19	43.19	3.80%	551
Feb 27, 2026	41.62	45.97	41.61	41.61	41.61	-5.00%	3
Feb 23, 2026	39.71	43.80	39.71	43.80	43.80	4.78%	34
Feb 20, 2026	41.80	41.80	41.80	41.80	41.80	-5.00%	32
Feb 10, 2026	43.56	44.00	43.56	44.00	44.00	-	1,000
Feb 9, 2026	43.19	47.73	43.19	44.00	44.00	-3.21%	3,149
Jan 12, 2026	45.46	45.46	45.46	45.46	45.46	-4.99%	2,100
Jan 5, 2026	50.86	50.86	47.85	47.85	47.85	-4.98%	101
Jan 2, 2026	45.71	50.36	45.71	50.36	50.36	4.68%	355
Jan 1, 2026	48.11	48.11	43.55	48.11	48.11	5.00%	912
Dec 31, 2025	44.61	45.82	44.61	45.82	45.82	5.00%	632
Dec 30, 2025	43.64	43.64	43.64	43.64	43.64	4.98%	135
Dec 29, 2025	41.58	41.58	37.63	41.57	41.57	4.97%	3,387
Dec 26, 2025	37.00	39.60	35.84	39.60	39.60	4.98%	3,020
Dec 24, 2025	37.72	37.72	37.72	37.72	37.72	4.95%	194
Dec 23, 2025	35.94	35.94	32.52	35.94	35.94	5.00%	1,347
Dec 22, 2025	34.23	34.23	30.97	34.23	34.23	5.00%	1,075
Dec 19, 2025	32.60	32.60	29.51	32.60	32.60	4.99%	1,261
Dec 18, 2025	31.05	31.05	30.00	31.05	31.05	4.97%	505
Dec 17, 2025	29.58	29.58	26.80	29.58	29.58	4.97%	2,367
Dec 16, 2025	27.01	28.18	25.50	28.18	28.18	4.99%	9,292
Dec 15, 2025	26.84	26.84	26.10	26.84	26.84	4.97%	21,645
Dec 12, 2025	25.57	25.57	25.57	25.57	25.57	4.97%	307
Dec 11, 2025	24.36	24.36	24.36	24.36	24.36	5.00%	1,007
Dec 10, 2025	23.20	23.20	23.20	23.20	23.20	4.98%	22