IntraSoft Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	82.00	83.29	81.80	82.02	82.02	0.20%	15,255
Feb 17, 2026	82.00	84.75	80.56	81.86	81.86	-1.55%	15,683
Feb 16, 2026	82.50	85.00	82.01	83.15	83.15	0.30%	28,982
Feb 13, 2026	86.94	87.43	81.45	82.90	82.90	-4.76%	23,068
Feb 12, 2026	86.96	89.00	85.00	87.04	87.04	0.09%	10,964
Feb 11, 2026	87.99	90.00	86.50	86.96	86.96	-0.81%	8,223
Feb 10, 2026	88.89	91.40	87.00	87.67	87.67	-0.84%	16,582
Feb 9, 2026	86.05	89.90	86.05	88.41	88.41	3.02%	23,213
Feb 6, 2026	88.00	88.00	85.60	85.82	85.82	-1.21%	3,925
Feb 5, 2026	86.80	88.49	85.21	86.87	86.87	0.52%	9,092
Feb 4, 2026	86.35	87.24	85.22	86.42	86.42	0.47%	6,103
Feb 3, 2026	92.90	92.90	85.15	86.02	86.02	0.55%	14,359
Feb 2, 2026	86.02	86.50	83.51	85.55	85.55	-0.80%	5,404
Feb 1, 2026	85.09	87.64	85.09	86.24	86.24	1.35%	5,674
Jan 30, 2026	84.35	87.77	84.35	85.09	85.09	-0.61%	5,409
Jan 29, 2026	87.50	87.70	85.10	85.61	85.61	-0.67%	7,584
Jan 28, 2026	85.94	88.00	85.11	86.19	86.19	0.29%	17,354
Jan 27, 2026	87.02	88.01	85.50	85.94	85.94	-2.11%	9,269
Jan 23, 2026	90.11	91.41	86.57	87.79	87.79	-2.41%	20,441
Jan 22, 2026	90.35	92.99	88.31	89.96	89.96	-0.78%	11,152
Jan 21, 2026	92.00	92.98	90.12	90.67	90.67	-1.57%	9,302
Jan 20, 2026	93.00	95.00	92.10	92.12	92.12	-1.07%	24,635
Jan 19, 2026	91.80	95.50	88.35	93.12	93.12	2.28%	46,555
Jan 16, 2026	91.00	92.00	89.50	91.04	91.04	-0.23%	5,287
Jan 14, 2026	91.10	93.00	91.00	91.25	91.25	-0.96%	11,371
Jan 13, 2026	90.20	93.40	90.20	92.13	92.13	0.75%	9,752
Jan 12, 2026	92.25	93.45	91.02	91.44	91.44	-3.71%	9,678
Jan 9, 2026	95.59	97.80	93.00	94.96	94.96	-0.66%	38,456
Jan 8, 2026	90.10	97.90	90.10	95.59	95.59	5.41%	43,446
Jan 7, 2026	91.00	91.01	90.10	90.68	90.68	-0.35%	11,191
Jan 6, 2026	92.74	92.74	90.66	91.00	91.00	-0.12%	5,806
Jan 5, 2026	90.20	92.90	90.20	91.11	91.11	-0.52%	12,962
Jan 2, 2026	93.00	93.00	90.15	91.59	91.59	0.49%	4,719
Jan 1, 2026	94.00	94.50	90.60	91.14	91.14	-1.34%	6,988
Dec 31, 2025	91.71	93.50	91.65	92.38	92.38	0.73%	5,475
Dec 30, 2025	93.02	93.19	91.08	91.71	91.71	-0.16%	7,539
Dec 29, 2025	93.56	95.36	91.50	91.86	91.86	-0.71%	36,774
Dec 26, 2025	94.50	94.50	92.00	92.52	92.52	-0.48%	7,440
Dec 24, 2025	92.01	94.20	92.01	92.97	92.97	-0.70%	5,863
Dec 23, 2025	94.00	94.00	91.82	93.63	93.63	1.13%	8,679
Dec 22, 2025	92.05	95.59	92.01	92.58	92.58	-0.38%	10,615
Dec 19, 2025	94.90	94.90	91.15	92.93	92.93	-0.23%	13,222
Dec 18, 2025	93.01	94.90	91.62	93.14	93.14	-0.13%	6,601
Dec 17, 2025	94.44	94.50	92.60	93.26	93.26	0.67%	6,419
Dec 16, 2025	96.90	97.86	92.00	92.64	92.64	-3.15%	20,826
Dec 15, 2025	99.01	99.50	95.30	95.65	95.65	-4.13%	14,885
Dec 12, 2025	94.90	102.00	94.21	99.77	99.77	5.96%	55,906
Dec 11, 2025	95.78	96.40	93.55	94.16	94.16	0.04%	17,472
Dec 10, 2025	92.95	97.00	91.76	94.12	94.12	1.99%	46,651
Dec 9, 2025	86.89	94.95	86.00	92.28	92.28	6.20%	94,328