InsCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	26.35	26.35	26.20	26.20	26.20	-0.57%	2,000
Feb 27, 2026	26.35	26.35	26.35	26.35	26.35	0.38%	1,000
Feb 24, 2026	26.50	26.50	26.25	26.25	26.25	-0.94%	3,500
Feb 20, 2026	26.10	26.50	26.06	26.50	26.50	1.53%	500
Feb 19, 2026	26.06	26.53	26.06	26.10	26.10	-0.61%	1,603
Feb 18, 2026	26.50	26.50	26.25	26.26	26.26	-0.91%	2,400
Feb 17, 2026	26.50	26.50	26.48	26.50	26.50	-	2,039
Feb 13, 2026	26.90	26.90	26.50	26.50	26.50	-1.49%	2,300
Feb 12, 2026	27.07	27.07	26.90	26.90	26.78	-0.63%	1,500
Feb 11, 2026	27.26	27.26	27.07	27.07	26.95	-0.66%	2,000
Feb 6, 2026	27.25	27.25	27.25	27.25	27.13	-0.59%	3,800
Feb 5, 2026	27.80	27.85	27.30	27.41	27.29	-1.55%	2,364
Feb 4, 2026	27.85	27.85	27.84	27.84	27.72	-0.03%	4,230
Feb 3, 2026	27.90	27.90	27.85	27.85	27.73	-0.18%	2,106
Feb 2, 2026	27.90	27.90	27.90	27.90	27.78	-	200
Jan 30, 2026	27.90	27.90	27.90	27.90	27.78	0.07%	550
Jan 29, 2026	27.91	27.91	27.88	27.88	27.76	-0.78%	2,300
Jan 26, 2026	27.90	28.10	27.70	28.10	27.97	-0.14%	650
Jan 21, 2026	28.00	28.14	28.00	28.14	28.01	0.54%	200
Jan 16, 2026	27.99	27.99	27.99	27.99	27.87	0.32%	200
Jan 14, 2026	27.90	27.90	27.88	27.90	27.78	-	5,600
Jan 12, 2026	27.90	27.90	27.90	27.90	27.78	0.72%	2,475
Dec 30, 2025	27.70	27.70	27.70	27.70	27.58	-	2,500
Dec 29, 2025	27.90	27.90	27.70	27.70	27.58	0.73%	5,150
Dec 23, 2025	27.31	27.50	27.31	27.50	27.38	-1.43%	6,947
Dec 18, 2025	27.90	27.90	27.90	27.90	27.78	0.72%	300
Dec 17, 2025	27.55	27.70	27.55	27.70	27.58	0.73%	9,775
Dec 16, 2025	27.50	27.70	27.30	27.50	27.38	-	21,025
Dec 15, 2025	27.30	27.50	27.30	27.50	27.38	-	12,392
Dec 12, 2025	28.11	28.25	27.30	27.50	27.38	-3.10%	17,992
Dec 10, 2025	28.25	28.38	28.24	28.38	28.25	0.64%	636
Dec 9, 2025	28.20	28.20	28.19	28.20	28.07	0.23%	10,884
Dec 8, 2025	28.20	28.25	28.12	28.13	28.01	-0.41%	8,297
Dec 5, 2025	28.25	28.25	28.25	28.25	28.12	-0.19%	280
Nov 26, 2025	28.35	28.35	28.31	28.31	28.18	-0.16%	200
Nov 24, 2025	28.27	28.35	28.10	28.35	28.22	0.35%	17,230
Nov 21, 2025	28.21	28.25	28.21	28.25	28.12	-1.74%	15,980
Nov 20, 2025	28.20	28.75	28.20	28.75	28.62	1.66%	400
Nov 11, 2025	28.25	28.28	28.25	28.28	28.04	0.32%	758
Nov 10, 2025	28.20	28.20	28.11	28.19	27.96	-0.63%	1,800
Nov 6, 2025	28.39	28.39	28.36	28.37	28.13	0.30%	440
Nov 4, 2025	28.30	28.32	28.25	28.29	28.05	-0.12%	1,005
Oct 30, 2025	28.32	28.32	28.32	28.32	28.08	-1.08%	100
Oct 28, 2025	28.63	28.63	28.53	28.63	28.39	0.28%	980
Oct 27, 2025	28.55	28.55	28.55	28.55	28.31	0.60%	1,085
Oct 22, 2025	28.25	28.38	28.25	28.38	28.14	0.96%	845
Oct 20, 2025	28.30	28.38	28.11	28.11	27.88	-1.02%	3,370
Oct 17, 2025	28.35	28.41	28.30	28.40	28.16	0.31%	7,060
Oct 16, 2025	28.31	28.31	28.31	28.31	28.07	-	283
Oct 15, 2025	28.31	28.31	28.31	28.31	28.07	-1.15%	515