INPIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	59.42	59.42	59.42	59.42	59.42	-1.66%
May 18, 2026	60.42	60.42	60.42	60.42	60.42	1.29%
May 15, 2026	59.65	59.65	59.65	59.65	59.65	-0.13%
May 14, 2026	59.73	59.73	59.73	59.73	59.73	2.07%
May 13, 2026	58.52	58.52	58.52	58.52	58.52	1.05%
May 12, 2026	57.91	57.91	57.91	57.91	57.91	-0.50%
May 11, 2026	58.20	58.20	58.20	58.20	58.20	-2.33%
May 8, 2026	59.59	59.59	59.59	59.59	59.59	-1.28%
May 7, 2026	60.36	60.36	60.36	60.36	60.36	1.74%
May 6, 2026	59.33	59.33	59.33	59.33	59.33	-0.45%
May 5, 2026	59.60	59.60	59.60	59.60	59.60	0.03%
May 4, 2026	59.58	59.58	59.58	59.58	59.58	0.80%
May 1, 2026	59.11	59.11	59.11	59.11	59.11	1.58%
Apr 30, 2026	58.19	58.19	58.19	58.19	58.19	0.66%
Apr 29, 2026	57.81	57.81	57.81	57.81	57.81	1.28%
Apr 28, 2026	57.08	57.08	57.08	57.08	57.08	-1.47%
Apr 27, 2026	57.93	57.93	57.93	57.93	57.93	-0.34%
Apr 24, 2026	58.13	58.13	58.13	58.13	58.13	1.84%
Apr 23, 2026	57.08	57.08	57.08	57.08	57.08	-3.12%
Apr 22, 2026	58.92	58.92	58.92	58.92	58.92	1.12%
Apr 21, 2026	58.27	58.27	58.27	58.27	58.27	-0.24%
Apr 20, 2026	58.41	58.41	58.41	58.41	58.41	0.60%
Apr 17, 2026	58.06	58.06	58.06	58.06	58.06	0.82%
Apr 16, 2026	57.59	57.59	57.59	57.59	57.59	1.43%
Apr 15, 2026	56.78	56.78	56.78	56.78	56.78	3.31%
Apr 14, 2026	54.96	54.96	54.96	54.96	54.96	2.69%
Apr 13, 2026	53.52	53.52	53.52	53.52	53.52	3.64%
Apr 10, 2026	51.64	51.64	51.64	51.64	51.64	-1.47%
Apr 9, 2026	52.41	52.41	52.41	52.41	52.41	-1.02%
Apr 8, 2026	52.95	52.95	52.95	52.95	52.95	3.72%
Apr 7, 2026	51.05	51.05	51.05	51.05	51.05	0.65%
Apr 6, 2026	50.72	50.72	50.72	50.72	50.72	0.44%
Apr 2, 2026	50.50	50.50	50.50	50.50	50.50	2.00%
Apr 1, 2026	49.51	49.51	49.51	49.51	49.51	1.25%
Mar 31, 2026	48.90	48.90	48.90	48.90	48.90	5.27%
Mar 30, 2026	46.45	46.45	46.45	46.45	46.45	-0.49%
Mar 27, 2026	46.68	46.68	46.68	46.68	46.68	-4.44%
Mar 26, 2026	48.85	48.85	48.85	48.85	48.85	-3.19%
Mar 25, 2026	50.46	50.46	50.46	50.46	50.46	1.37%
Mar 24, 2026	49.78	49.78	49.78	49.78	49.78	-3.56%
Mar 23, 2026	51.62	51.62	51.62	51.62	51.62	2.89%
Mar 20, 2026	50.17	50.17	50.17	50.17	50.17	-2.47%
Mar 19, 2026	51.44	51.44	51.44	51.44	51.44	-0.79%
Mar 18, 2026	51.85	51.85	51.85	51.85	51.85	-1.11%
Mar 17, 2026	52.43	52.43	52.43	52.43	52.43	0.94%
Mar 16, 2026	51.94	51.94	51.94	51.94	51.94	1.88%
Mar 13, 2026	50.98	50.98	50.98	50.98	50.98	-0.53%
Mar 12, 2026	51.25	51.25	51.25	51.25	51.25	-2.77%
Mar 11, 2026	52.71	52.71	52.71	52.71	52.71	-0.15%
Mar 10, 2026	52.79	52.79	52.79	52.79	52.79	-0.86%