InPost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	10.86	10.95	10.73	10.94	10.94	-0.55%	58,058
Sep 16, 2025	10.88	11.08	10.81	11.00	11.00	-1.18%	131,025
Sep 15, 2025	11.05	11.19	10.82	11.13	11.13	0.50%	47,641
Sep 12, 2025	11.14	11.22	10.99	11.08	11.08	0.14%	52,424
Sep 11, 2025	11.18	11.20	10.97	11.06	11.06	-0.90%	186,219
Sep 10, 2025	11.39	11.60	11.05	11.16	11.16	-3.69%	4,228,935
Sep 9, 2025	11.74	11.87	11.36	11.59	11.59	0.49%	72,982
Sep 8, 2025	11.48	11.78	11.25	11.53	11.53	5.92%	233,702
Sep 5, 2025	10.54	11.49	10.52	10.89	10.89	2.22%	122,556
Sep 4, 2025	10.74	10.88	10.44	10.65	10.65	0.66%	53,547
Sep 3, 2025	10.90	11.01	10.51	10.58	10.58	-4.74%	114,501
Sep 2, 2025	12.26	12.74	10.71	11.11	11.11	-10.43%	275,926
Sep 1, 2025	12.37	12.50	12.12	12.40	12.40	-0.97%	23,306
Aug 29, 2025	12.71	12.79	12.28	12.52	12.52	-2.15%	144,193
Aug 28, 2025	12.81	12.92	12.69	12.80	12.80	0.11%	12,974
Aug 27, 2025	12.87	12.98	12.69	12.78	12.78	-1.90%	69,883
Aug 26, 2025	12.95	13.13	12.88	13.03	13.03	0.66%	399,026
Aug 25, 2025	13.13	13.13	12.85	12.94	12.94	-1.39%	21,914
Aug 22, 2025	13.08	13.19	13.05	13.13	13.13	-0.17%	17,919
Aug 21, 2025	13.14	13.21	13.03	13.15	13.15	-0.48%	33,263
Aug 20, 2025	13.37	13.41	13.05	13.21	13.21	-2.24%	20,311
Aug 19, 2025	13.34	13.61	13.34	13.52	13.52	0.56%	59,245
Aug 18, 2025	13.48	13.49	13.30	13.44	13.44	-	13,982
Aug 15, 2025	13.41	13.55	13.38	13.44	13.44	-0.04%	9,585
Aug 14, 2025	13.55	13.57	13.33	13.45	13.45	-0.43%	24,704
Aug 13, 2025	13.20	13.64	13.17	13.50	13.50	2.93%	58,995
Aug 12, 2025	13.00	13.22	12.97	13.12	13.12	0.65%	34,662
Aug 11, 2025	13.18	13.18	12.92	13.03	13.03	0.16%	39,678
Aug 8, 2025	13.00	13.12	12.92	13.01	13.01	-1.20%	11,332
Aug 7, 2025	12.79	13.20	12.71	13.17	13.17	3.29%	21,741
Aug 6, 2025	12.87	12.87	12.68	12.75	12.75	-0.23%	14,867
Aug 5, 2025	12.63	12.89	12.63	12.78	12.78	2.40%	17,560
Aug 4, 2025	12.40	12.56	12.33	12.48	12.48	1.54%	22,570
Aug 1, 2025	12.65	12.67	12.22	12.29	12.29	-2.65%	52,793
Jul 31, 2025	12.68	12.80	12.59	12.63	12.63	-0.65%	13,698
Jul 30, 2025	13.00	13.00	12.65	12.71	12.71	-2.56%	211,465
Jul 29, 2025	13.23	13.27	12.92	13.04	13.04	-0.47%	62,902
Jul 28, 2025	13.31	13.32	13.08	13.11	13.11	0.58%	21,473
Jul 25, 2025	13.01	13.15	12.91	13.03	13.03	-1.66%	47,499
Jul 24, 2025	13.11	13.34	13.04	13.25	13.25	1.38%	57,938
Jul 23, 2025	13.01	13.28	12.96	13.07	13.07	1.93%	50,978
Jul 22, 2025	12.85	12.93	12.75	12.82	12.82	-1.31%	23,143
Jul 21, 2025	13.09	13.16	12.83	12.99	12.99	-0.56%	53,354
Jul 18, 2025	12.97	13.22	12.94	13.07	13.07	0.53%	103,496
Jul 17, 2025	13.11	13.15	12.90	13.00	13.00	-0.24%	87,711
Jul 16, 2025	12.95	13.09	12.87	13.03	13.03	-0.35%	56,326
Jul 15, 2025	12.97	13.14	12.85	13.07	13.07	1.76%	40,982
Jul 14, 2025	12.93	12.96	12.65	12.85	12.85	-1.32%	55,109
Jul 11, 2025	13.19	13.19	12.93	13.02	13.02	-0.94%	49,112
Jul 10, 2025	13.25	13.35	13.00	13.14	13.14	0.56%	286,345