IntraSoft Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	100.21	101.70	97.00	98.49	98.49	-1.67%	17,985
Sep 4, 2025	103.70	103.70	99.60	100.16	100.16	-0.54%	5,603
Sep 3, 2025	102.44	102.44	100.00	100.70	100.70	0.76%	11,727
Sep 2, 2025	100.06	102.78	99.20	99.94	99.94	0.18%	20,615
Sep 1, 2025	101.99	103.20	99.00	99.76	99.76	-0.32%	11,794
Aug 29, 2025	100.00	103.89	99.06	100.08	100.08	-1.07%	12,685
Aug 28, 2025	100.61	102.36	98.83	101.16	101.16	0.49%	8,841
Aug 26, 2025	102.62	102.99	99.99	100.67	100.67	-2.56%	10,475
Aug 25, 2025	102.50	105.00	99.89	103.31	103.31	2.42%	19,320
Aug 22, 2025	102.75	104.72	100.20	100.87	100.87	-0.92%	12,419
Aug 21, 2025	103.00	103.00	100.61	101.81	101.81	0.23%	9,367
Aug 20, 2025	102.38	104.18	101.01	101.58	101.58	0.60%	10,611
Aug 19, 2025	100.65	106.00	100.00	100.97	100.97	0.46%	16,893
Aug 18, 2025	104.24	104.99	99.61	100.51	100.51	-0.42%	10,316
Aug 14, 2025	103.33	103.33	96.55	100.93	100.93	0.08%	13,322
Aug 13, 2025	94.05	108.00	94.05	100.85	100.85	7.69%	67,129
Aug 12, 2025	98.00	98.40	91.61	93.65	93.65	-3.32%	54,360
Aug 11, 2025	95.10	97.71	94.82	96.87	96.87	1.97%	39,463
Aug 8, 2025	96.00	97.75	93.18	95.00	95.00	-1.28%	23,238
Aug 7, 2025	97.25	99.88	94.50	96.23	96.23	-2.69%	14,029
Aug 6, 2025	100.99	100.99	98.50	98.89	98.89	-0.42%	2,521
Aug 5, 2025	101.00	101.18	98.25	99.31	99.31	-0.38%	5,816
Aug 4, 2025	100.60	101.89	98.61	99.69	99.69	1.08%	7,621
Aug 1, 2025	104.44	104.69	98.00	98.62	98.62	-3.02%	29,412
Jul 31, 2025	100.03	103.45	100.00	101.69	101.69	-0.42%	9,979
Jul 30, 2025	103.80	104.10	102.00	102.12	102.12	-1.03%	3,724
Jul 29, 2025	101.80	103.49	100.00	103.18	103.18	2.36%	63,945
Jul 28, 2025	104.50	105.82	100.51	100.80	100.80	-1.99%	16,329
Jul 25, 2025	104.50	107.70	101.30	102.85	102.85	-1.99%	12,876
Jul 24, 2025	105.01	106.51	104.02	104.94	104.94	-0.19%	7,804
Jul 23, 2025	107.06	107.30	104.60	105.14	105.14	-1.79%	17,490
Jul 22, 2025	107.06	108.73	106.50	107.06	107.06	-0.09%	7,293
Jul 21, 2025	109.30	109.88	106.11	107.16	107.16	0.02%	21,280
Jul 18, 2025	110.04	110.04	106.66	107.14	107.14	-2.40%	26,275
Jul 17, 2025	110.38	110.99	108.11	109.77	109.77	1.56%	16,386
Jul 16, 2025	108.50	111.50	107.55	108.08	108.08	-0.94%	34,312
Jul 15, 2025	111.69	111.69	107.41	109.11	109.11	0.50%	24,881
Jul 14, 2025	111.80	111.80	108.25	108.57	108.57	-1.93%	30,445
Jul 11, 2025	112.25	113.00	110.44	110.71	110.71	-1.38%	8,429
Jul 10, 2025	113.24	113.80	112.00	112.26	112.26	0.19%	17,267
Jul 9, 2025	112.80	113.53	111.31	112.05	112.05	-0.07%	14,443
Jul 8, 2025	110.72	118.01	110.63	112.13	112.13	1.27%	326,246
Jul 7, 2025	113.50	113.50	110.15	110.72	110.72	-1.66%	12,563
Jul 4, 2025	113.91	114.13	111.35	112.59	112.59	-0.36%	9,870
Jul 3, 2025	111.25	114.40	110.87	113.00	113.00	1.56%	18,753
Jul 2, 2025	112.23	113.11	110.71	111.26	111.26	-1.25%	11,611
Jul 1, 2025	112.59	114.29	111.50	112.67	112.67	0.63%	17,027
Jun 30, 2025	113.68	115.00	111.11	111.96	111.96	0.35%	27,423
Jun 27, 2025	114.90	114.90	110.65	111.57	111.57	-0.55%	18,326
Jun 26, 2025	113.78	117.40	111.05	112.19	112.19	-1.55%	45,423