IntraSoft Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	78.92	80.19	77.86	80.19	80.19	2.10%	1,156
May 11, 2026	77.55	83.48	77.38	78.54	78.54	3.31%	3,118
May 8, 2026	81.00	81.00	75.00	76.02	76.02	-2.70%	172
May 7, 2026	75.50	79.70	75.50	78.13	78.13	5.74%	105
May 6, 2026	84.99	84.99	73.89	73.89	73.89	-1.15%	158
May 5, 2026	76.97	76.97	73.96	74.75	74.75	-0.94%	282
May 4, 2026	73.83	75.83	73.48	75.46	75.46	-0.58%	347
Apr 30, 2026	75.00	76.74	74.00	75.90	75.90	3.87%	511
Apr 29, 2026	74.91	76.00	73.00	73.07	73.07	-2.46%	1,247
Apr 28, 2026	81.00	81.00	74.70	74.91	74.91	-0.33%	913
Apr 27, 2026	74.70	77.00	73.30	75.16	75.16	0.58%	2,413
Apr 24, 2026	76.50	76.50	74.70	74.73	74.73	-2.87%	440
Apr 23, 2026	77.47	77.47	76.90	76.94	76.94	-1.17%	232
Apr 22, 2026	77.89	78.50	76.57	77.85	77.85	-0.05%	1,017
Apr 21, 2026	76.00	77.89	75.95	77.89	77.89	0.43%	519
Apr 20, 2026	80.15	80.15	76.18	77.56	77.56	-3.23%	2,049
Apr 17, 2026	85.00	85.00	78.39	80.15	80.15	0.89%	1,667
Apr 16, 2026	79.81	81.92	78.37	79.44	79.44	-0.65%	3,461
Apr 15, 2026	80.20	81.38	78.80	79.96	79.96	5.70%	3,814
Apr 13, 2026	65.00	80.00	65.00	75.65	75.65	6.28%	5,363
Apr 10, 2026	71.18	71.18	71.18	71.18	71.18	5.95%	80
Apr 9, 2026	69.50	72.00	67.18	67.18	67.18	-3.77%	1,261
Apr 8, 2026	67.50	69.99	67.23	69.81	69.81	6.96%	313
Apr 7, 2026	64.90	67.02	64.90	65.27	65.27	0.91%	1,092
Apr 6, 2026	62.40	64.74	62.40	64.68	64.68	3.31%	1,029
Apr 2, 2026	56.69	63.95	56.69	62.61	62.61	5.21%	1,448
Apr 1, 2026	57.99	60.48	57.99	59.51	59.51	7.46%	1,989
Mar 30, 2026	55.15	58.60	55.00	55.38	55.38	0.42%	4,940
Mar 27, 2026	61.90	61.90	54.04	55.15	55.15	-8.93%	2,003
Mar 25, 2026	59.29	63.15	59.29	60.56	60.56	0.10%	5,991
Mar 24, 2026	61.20	61.68	59.88	60.50	60.50	0.25%	3,008
Mar 23, 2026	65.00	65.08	59.00	60.35	60.35	-8.53%	3,030
Mar 20, 2026	67.40	67.50	65.50	65.98	65.98	-1.03%	131
Mar 19, 2026	68.00	69.82	65.62	66.67	66.67	-4.53%	776
Mar 18, 2026	67.74	69.83	67.74	69.83	69.83	6.12%	1,998
Mar 17, 2026	66.71	67.77	65.80	65.80	65.80	-0.20%	307
Mar 16, 2026	68.57	68.57	65.04	65.93	65.93	-6.47%	1,418
Mar 13, 2026	71.01	73.00	70.49	70.49	70.49	-3.23%	929
Mar 12, 2026	67.75	73.60	66.00	72.84	72.84	3.07%	1,386
Mar 11, 2026	69.50	74.06	69.10	70.67	70.67	2.42%	40,202
Mar 10, 2026	80.82	80.82	67.17	69.00	69.00	2.45%	5,559
Mar 9, 2026	63.00	68.64	63.00	67.35	67.35	-0.88%	258
Mar 6, 2026	67.92	70.00	67.01	67.95	67.95	-1.96%	4,293
Mar 5, 2026	70.00	70.00	67.10	69.31	69.31	-0.35%	1,268
Mar 4, 2026	65.00	69.68	65.00	69.55	69.55	0.38%	2,969
Mar 2, 2026	68.70	70.74	67.70	69.29	69.29	-2.48%	1,618
Feb 27, 2026	76.00	76.00	68.86	71.05	71.05	-2.52%	543
Feb 26, 2026	73.50	74.00	70.95	72.89	72.89	0.19%	1,327
Feb 25, 2026	74.34	76.84	72.50	72.75	72.75	-	1,581
Feb 24, 2026	77.81	79.27	72.00	72.75	72.75	-7.17%	1,453