Innodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	51.30	53.40	48.32	48.32	48.32	-9.09%	75
Jan 29, 2026	46.68	53.15	46.68	53.15	53.15	13.81%	2,138
Jan 28, 2026	49.30	49.76	46.70	46.70	46.70	-5.58%	334
Jan 27, 2026	50.25	50.65	48.48	49.46	49.46	-3.02%	205
Jan 26, 2026	49.50	51.00	49.14	51.00	51.00	1.80%	195
Jan 23, 2026	51.60	51.60	50.10	50.10	50.10	-3.75%	730
Jan 22, 2026	50.90	52.15	50.90	52.05	52.05	4.64%	64
Jan 21, 2026	53.15	53.35	49.74	49.74	49.74	-3.23%	517
Jan 20, 2026	50.55	51.40	50.55	51.40	51.40	-2.28%	16
Jan 19, 2026	53.20	53.20	52.60	52.60	52.60	-1.59%	96
Jan 16, 2026	51.90	53.45	51.20	53.45	53.45	0.38%	541
Jan 15, 2026	54.25	55.35	53.25	53.25	53.25	-0.37%	211
Jan 14, 2026	53.70	54.00	52.80	53.45	53.45	1.33%	395
Jan 13, 2026	52.60	52.75	52.60	52.75	52.75	-0.85%	200
Jan 12, 2026	54.30	54.50	52.00	53.20	53.20	-2.03%	760
Jan 9, 2026	54.30	54.30	54.30	54.30	54.30	-0.55%	-
Jan 8, 2026	53.65	55.85	53.65	54.60	54.60	-1.18%	230
Jan 7, 2026	56.25	56.55	55.10	55.25	55.25	-0.18%	742
Jan 6, 2026	53.65	55.35	52.05	55.35	55.35	4.73%	843
Jan 5, 2026	45.64	52.85	45.64	52.85	52.85	18.76%	530
Jan 2, 2026	43.76	44.50	43.76	44.50	44.50	1.55%	50
Dec 30, 2025	43.82	43.82	43.82	43.82	43.82	-0.95%	-
Dec 29, 2025	44.36	44.36	44.24	44.24	44.24	-2.90%	55
Dec 23, 2025	45.72	46.10	45.56	45.56	45.56	-1.04%	286
Dec 22, 2025	45.74	46.70	45.74	46.04	46.04	3.04%	90
Dec 19, 2025	40.72	44.68	40.72	44.68	44.68	5.83%	264
Dec 18, 2025	41.06	42.52	41.06	42.22	42.22	2.98%	213
Dec 17, 2025	43.04	43.98	41.00	41.00	41.00	0.74%	207
Dec 16, 2025	40.84	40.84	40.64	40.70	40.70	-5.22%	300
Dec 15, 2025	44.44	44.82	42.94	42.94	42.94	-6.29%	11
Dec 12, 2025	46.02	46.02	45.82	45.82	45.82	-0.09%	115
Dec 11, 2025	45.64	46.26	44.76	45.86	45.86	-3.41%	112
Dec 10, 2025	47.72	47.72	46.84	47.48	47.48	-1.08%	255
Dec 9, 2025	49.24	49.50	48.00	48.00	48.00	-2.48%	47
Dec 8, 2025	50.05	51.05	49.22	49.22	49.22	-2.92%	107
Dec 5, 2025	50.70	50.70	50.70	50.70	50.70	-2.50%	-
Dec 4, 2025	50.70	52.00	50.70	52.00	52.00	4.63%	225
Dec 3, 2025	51.05	51.05	49.70	49.70	49.70	3.67%	5
Dec 2, 2025	46.96	47.94	46.96	47.94	47.94	0.80%	9
Dec 1, 2025	47.54	47.56	47.54	47.56	47.56	-5.82%	75
Nov 28, 2025	49.80	50.50	49.80	50.50	50.50	1.16%	20
Nov 27, 2025	49.20	49.92	49.20	49.92	49.92	0.65%	50
Nov 26, 2025	48.40	49.60	48.20	49.60	49.60	4.03%	171
Nov 25, 2025	49.12	49.44	47.68	47.68	47.68	5.25%	37
Nov 24, 2025	45.40	45.40	45.30	45.30	45.30	1.75%	57
Nov 21, 2025	45.00	45.00	42.86	44.52	44.52	-7.40%	193
Nov 20, 2025	51.85	51.85	48.08	48.08	48.08	1.56%	257
Nov 19, 2025	47.34	47.34	47.34	47.34	47.34	1.81%	-
Nov 18, 2025	46.72	47.54	46.50	46.50	46.50	-3.41%	720
Nov 17, 2025	50.95	50.95	47.64	48.14	48.14	-3.72%	451