INPIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 23, 2026	56.58	56.58	56.58	56.58	-	-
Jun 22, 2026	56.58	56.58	56.58	56.58	56.58	-3.36%
Jun 18, 2026	58.55	58.55	58.55	58.55	58.55	1.68%
Jun 17, 2026	57.58	57.58	57.58	57.58	57.58	-4.38%
Jun 16, 2026	60.22	60.22	60.22	60.22	60.22	-0.38%
Jun 15, 2026	60.45	60.45	60.45	60.45	60.45	3.90%
Jun 12, 2026	58.18	58.18	58.18	58.18	58.18	-0.43%
Jun 11, 2026	58.43	58.43	58.43	58.43	58.43	1.30%
Jun 10, 2026	57.68	57.68	57.68	57.68	57.68	-2.72%
Jun 9, 2026	59.29	59.29	59.29	59.29	59.29	-1.67%
Jun 8, 2026	60.30	60.30	60.30	60.30	60.30	-0.68%
Jun 5, 2026	60.71	60.71	60.71	60.71	60.71	-4.86%
Jun 4, 2026	63.81	63.81	63.81	63.81	63.81	0.35%
Jun 3, 2026	63.59	63.59	63.59	63.59	63.59	-3.02%
Jun 2, 2026	65.57	65.57	65.57	65.57	65.57	-2.03%
Jun 1, 2026	66.93	66.93	66.93	66.93	66.93	3.46%
May 29, 2026	64.69	64.69	64.69	64.69	64.69	2.36%
May 28, 2026	63.20	63.20	63.20	63.20	63.20	2.45%
May 27, 2026	61.69	61.69	61.69	61.69	61.69	0.33%
May 26, 2026	61.49	61.49	61.49	61.49	61.49	-0.08%
May 22, 2026	61.54	61.54	61.54	61.54	61.54	1.22%
May 21, 2026	60.80	60.80	60.80	60.80	60.80	1.40%
May 20, 2026	59.96	59.96	59.96	59.96	59.96	0.91%
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%