IntraSoft Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	86.00	87.00	82.20	87.00	87.00	-1.10%	1,457
Aug 21, 2026	87.97	87.97	87.97	87.97	87.97	2.86%	10
Aug 20, 2026	86.00	88.12	83.59	85.52	85.52	0.92%	2,176
Aug 19, 2026	79.00	85.00	79.00	84.74	84.74	5.27%	2,651
Aug 18, 2026	82.66	82.66	80.50	80.50	80.50	-1.49%	534
Aug 17, 2026	82.72	83.32	80.27	81.72	81.72	-0.64%	151
Aug 14, 2026	78.99	84.00	78.99	82.25	82.25	6.68%	16,500
Aug 13, 2026	79.39	79.39	77.10	77.10	77.10	-1.17%	551
Aug 12, 2026	78.79	79.90	78.01	78.01	78.01	-0.50%	58
Aug 11, 2026	78.60	79.39	76.86	78.40	78.40	-0.76%	819
Aug 10, 2026	77.37	79.00	76.37	79.00	79.00	0.06%	638
Aug 7, 2026	79.00	79.01	77.24	78.95	78.95	0.09%	255
Aug 6, 2026	80.00	80.12	78.88	78.88	78.88	-1.19%	18
Aug 5, 2026	79.71	81.55	78.10	79.83	79.83	0.15%	1,167
Aug 4, 2026	83.95	83.99	79.60	79.71	79.71	-4.00%	1,633
Aug 3, 2026	83.40	83.50	80.59	83.03	83.03	1.39%	921
Jul 31, 2026	81.50	82.00	79.11	81.89	81.89	3.46%	190
Jul 30, 2026	78.89	79.90	78.83	79.15	79.15	-1.16%	177
Jul 29, 2026	79.15	81.00	77.74	80.08	80.08	1.17%	4,039
Jul 28, 2026	78.78	80.00	78.03	79.15	79.15	2.71%	922
Jul 27, 2026	77.70	78.15	76.00	77.06	77.06	0.60%	866
Jul 24, 2026	74.00	77.40	73.00	76.60	76.60	4.12%	450
Jul 23, 2026	71.25	73.57	71.00	73.57	73.57	-	11
Jul 22, 2026	72.43	74.64	72.07	73.57	73.57	1.07%	219
Jul 21, 2026	73.00	73.00	72.59	72.79	72.79	-2.88%	509
Jul 20, 2026	74.50	74.95	73.51	74.95	74.95	0.60%	40
Jul 17, 2026	77.60	77.60	74.50	74.50	74.50	-3.93%	684
Jul 16, 2026	77.00	78.89	77.00	77.55	77.55	1.45%	24
Jul 14, 2026	77.95	79.50	76.44	76.44	76.44	-1.94%	1,111
Jul 13, 2026	82.82	82.82	77.00	77.95	77.95	1.10%	760
Jul 10, 2026	77.05	78.19	76.01	77.10	77.10	0.06%	517
Jul 9, 2026	79.20	79.20	76.00	77.05	77.05	-8.27%	754
Jul 8, 2026	75.26	84.00	74.00	84.00	84.00	10.38%	665
Jul 7, 2026	78.41	78.48	76.10	76.10	76.10	-2.95%	253
Jul 6, 2026	74.00	78.68	74.00	78.41	78.41	1.02%	247
Jul 3, 2026	75.50	78.80	75.50	77.62	77.62	3.04%	651
Jul 2, 2026	78.38	78.89	74.90	75.33	75.33	-6.95%	1,813
Jul 1, 2026	80.81	82.00	80.05	80.96	80.96	0.33%	537
Jun 30, 2026	79.76	82.02	79.22	80.69	80.69	1.66%	732
Jun 29, 2026	80.50	80.50	76.25	79.37	79.37	-1.40%	589
Jun 23, 2026	81.00	81.00	80.50	80.50	80.50	-0.62%	199
Jun 22, 2026	80.36	82.16	79.99	81.00	81.00	-0.76%	69
Jun 19, 2026	82.00	82.00	80.65	81.62	81.62	-3.39%	297
Jun 17, 2026	84.02	84.51	84.00	84.48	84.48	-0.54%	552
Jun 16, 2026	83.01	86.00	83.01	84.94	84.94	-1.19%	1,398
Jun 15, 2026	84.77	85.96	84.77	85.96	85.96	4.63%	6
Jun 12, 2026	83.00	83.00	78.70	82.16	82.16	-1.18%	53
Jun 11, 2026	83.16	86.01	82.01	83.14	83.14	-2.71%	208
Jun 10, 2026	85.70	86.20	84.20	85.46	85.46	2.15%	1,122
Jun 9, 2026	84.31	84.31	83.00	83.66	83.66	-1.13%	290