INESA Intelligent Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.39	19.58	18.40	18.48	18.48	-4.64%	31,585,210
May 28, 2026	19.17	19.50	19.02	19.38	19.38	1.68%	28,525,630
May 27, 2026	20.00	20.00	19.00	19.06	19.06	-4.84%	35,301,260
May 26, 2026	20.61	20.71	19.72	20.03	20.03	-4.21%	41,387,710
May 25, 2026	21.27	21.48	20.51	20.91	20.91	-1.65%	37,880,800
May 22, 2026	21.12	21.36	20.88	21.26	21.26	1.14%	27,254,840
May 21, 2026	22.60	22.65	21.00	21.02	21.02	-6.12%	51,677,240
May 20, 2026	23.00	23.29	22.33	22.39	22.39	-3.86%	46,339,770
May 19, 2026	22.78	23.33	22.30	23.29	23.29	2.24%	54,065,700
May 18, 2026	22.88	23.41	22.60	22.78	22.78	2.15%	48,611,190
May 15, 2026	22.66	23.30	22.06	22.30	22.30	-1.63%	50,416,620
May 14, 2026	24.23	24.24	22.66	22.67	22.67	-4.91%	66,354,630
May 13, 2026	22.43	24.19	22.28	23.84	23.84	5.72%	92,284,250
May 12, 2026	23.02	23.06	22.37	22.55	22.55	-2.76%	49,598,740
May 11, 2026	23.20	23.76	22.87	23.19	23.19	0.91%	69,340,260
May 8, 2026	23.20	23.33	22.66	22.98	22.98	-1.12%	46,447,100
May 7, 2026	22.97	23.27	22.89	23.24	23.24	2.20%	61,777,100
May 6, 2026	22.10	22.98	22.10	22.74	22.74	4.46%	59,180,400
Apr 30, 2026	21.88	22.10	21.62	21.77	21.77	-0.37%	31,769,100
Apr 29, 2026	21.38	22.14	21.32	21.85	21.85	1.20%	38,114,590
Apr 28, 2026	22.30	22.47	21.45	21.59	21.59	-4.43%	53,761,510
Apr 27, 2026	22.23	22.75	21.60	22.59	22.59	1.67%	49,438,760
Apr 24, 2026	22.52	22.67	21.86	22.22	22.22	-2.63%	61,417,140
Apr 23, 2026	23.19	23.58	22.71	22.82	22.82	-2.40%	56,785,440
Apr 22, 2026	22.75	23.45	22.68	23.38	23.38	1.56%	69,434,250
Apr 21, 2026	23.76	23.77	22.29	23.02	23.02	-2.95%	89,145,820
Apr 20, 2026	24.16	24.36	23.55	23.72	23.72	-1.50%	75,674,540
Apr 17, 2026	24.26	24.52	23.92	24.08	24.08	-2.23%	85,763,280
Apr 16, 2026	23.93	24.95	23.93	24.63	24.63	3.05%	104,984,400
Apr 15, 2026	24.46	24.57	23.72	23.90	23.90	-2.33%	74,017,970
Apr 14, 2026	24.88	25.23	24.21	24.47	24.47	0.29%	95,682,780
Apr 13, 2026	23.91	24.60	23.54	24.40	24.40	1.33%	87,141,580
Apr 10, 2026	25.10	25.80	24.07	24.08	24.08	-1.23%	118,967,400
Apr 9, 2026	24.33	24.93	24.18	24.38	24.38	-2.67%	94,352,530
Apr 8, 2026	24.83	25.19	24.43	25.05	25.05	4.16%	158,952,700
Apr 7, 2026	24.39	24.98	23.87	24.05	24.05	-1.39%	158,431,500
Apr 3, 2026	22.71	24.39	22.09	24.39	24.39	10.01%	125,001,600
Apr 2, 2026	23.32	23.40	21.99	22.17	22.17	-4.93%	74,564,690
Apr 1, 2026	23.80	23.97	23.12	23.32	23.32	0.39%	107,321,800
Mar 31, 2026	23.33	23.97	22.81	23.23	23.23	-0.43%	144,503,100
Mar 30, 2026	20.77	23.33	20.50	23.33	23.33	10.00%	111,316,700
Mar 27, 2026	21.26	21.73	21.00	21.21	21.21	-1.85%	52,756,920
Mar 26, 2026	22.30	22.51	21.51	21.61	21.61	-3.05%	55,339,880
Mar 25, 2026	21.38	22.66	21.38	22.29	22.29	4.45%	85,321,880
Mar 24, 2026	21.02	21.74	20.10	21.34	21.34	3.54%	82,968,280
Mar 23, 2026	21.10	21.86	20.46	20.61	20.61	-5.11%	62,322,330
Mar 20, 2026	22.69	23.28	21.71	21.72	21.72	-4.28%	80,242,420
Mar 19, 2026	22.31	23.30	22.31	22.69	22.69	0.35%	130,061,500
Mar 18, 2026	20.86	22.61	20.73	22.61	22.61	10.02%	112,406,000
Mar 17, 2026	21.35	21.39	20.53	20.55	20.55	-3.57%	48,466,020