Intsig Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	173.23	174.21	171.00	171.50	171.50	-2.07%	2,413,494
Apr 10, 2026	175.09	178.35	174.80	175.12	175.12	0.26%	3,310,889
Apr 9, 2026	176.49	177.20	173.56	174.67	174.67	-2.74%	2,880,494
Apr 8, 2026	170.00	180.05	170.00	179.59	179.59	8.44%	4,527,641
Apr 7, 2026	165.19	167.80	164.01	165.61	165.61	0.43%	1,553,012
Apr 3, 2026	168.32	169.00	164.50	164.90	164.90	-1.78%	1,529,208
Apr 2, 2026	175.00	175.00	166.53	167.89	167.89	-4.06%	2,688,765
Apr 1, 2026	173.44	176.24	171.88	175.00	175.00	3.06%	2,578,061
Mar 31, 2026	170.98	174.47	169.30	169.80	169.80	-0.86%	1,969,043
Mar 30, 2026	170.00	172.82	168.83	171.28	171.28	-1.11%	1,594,952
Mar 27, 2026	168.22	174.15	168.11	173.20	173.20	1.34%	1,854,803
Mar 26, 2026	174.20	175.60	169.68	170.91	170.91	-2.27%	2,099,415
Mar 25, 2026	173.00	176.96	171.30	174.88	174.88	2.09%	2,329,769
Mar 24, 2026	172.80	174.50	168.44	171.30	171.30	1.36%	2,316,456
Mar 23, 2026	174.47	177.30	167.31	169.00	169.00	-4.59%	3,411,477
Mar 20, 2026	184.07	185.30	176.64	177.13	177.13	-3.29%	2,999,373
Mar 19, 2026	187.67	188.42	182.20	183.15	183.15	-4.00%	3,003,188
Mar 18, 2026	187.00	192.48	186.96	190.78	190.78	2.36%	2,664,747
Mar 17, 2026	190.22	193.35	186.05	186.39	186.39	-1.12%	2,498,440
Mar 16, 2026	189.38	189.38	183.81	188.50	188.50	-0.28%	2,359,247
Mar 13, 2026	190.79	191.98	188.80	189.03	189.03	-1.52%	2,052,872
Mar 12, 2026	195.00	197.20	190.03	191.95	191.95	-1.46%	2,131,377
Mar 11, 2026	199.89	200.27	194.51	194.80	194.80	-2.74%	2,419,244
Mar 10, 2026	201.38	205.44	198.54	200.28	200.28	1.15%	2,959,508
Mar 9, 2026	195.00	199.50	190.67	198.00	198.00	-0.32%	2,589,492
Mar 6, 2026	197.81	200.98	196.78	198.63	198.63	0.45%	2,096,221
Mar 5, 2026	202.52	204.50	195.00	197.75	197.75	-0.42%	2,146,099
Mar 4, 2026	203.58	205.30	197.03	198.58	198.58	-2.55%	3,170,846
Mar 3, 2026	217.94	219.36	203.00	203.78	203.78	-6.17%	3,342,506
Mar 2, 2026	220.00	226.00	216.20	217.17	217.17	-3.68%	3,316,391
Feb 27, 2026	225.01	229.88	222.56	225.47	225.47	0.16%	2,664,354
Feb 26, 2026	228.00	229.40	223.82	225.10	225.10	-0.40%	2,706,861
Feb 25, 2026	224.66	228.66	221.90	226.00	226.00	2.25%	3,829,638
Feb 24, 2026	240.00	242.20	220.70	221.02	221.02	-7.80%	5,438,837
Feb 13, 2026	245.80	248.50	239.18	239.72	239.72	-2.90%	2,712,164
Feb 12, 2026	247.04	249.86	242.52	246.89	246.89	0.27%	2,496,458
Feb 11, 2026	246.93	250.26	245.05	246.22	246.22	-0.72%	2,201,831
Feb 10, 2026	248.17	251.98	243.01	248.00	248.00	0.34%	3,419,307
Feb 9, 2026	247.13	249.95	241.00	247.16	247.16	1.62%	2,979,334
Feb 6, 2026	243.00	248.39	239.13	243.23	243.23	-0.81%	2,358,155
Feb 5, 2026	247.00	253.49	244.10	245.22	245.22	-2.03%	2,770,098
Feb 4, 2026	264.65	266.88	249.00	250.30	250.30	-6.71%	5,231,715
Feb 3, 2026	270.02	272.73	262.02	268.30	268.30	0.21%	3,787,272
Feb 2, 2026	277.98	283.92	266.40	267.73	267.73	-4.04%	3,247,736
Jan 30, 2026	285.00	290.83	274.75	279.00	279.00	-3.73%	3,956,889
Jan 29, 2026	285.90	309.98	283.13	289.80	289.80	0.30%	4,391,863
Jan 28, 2026	302.70	302.70	287.00	288.92	288.92	-4.29%	3,566,992
Jan 27, 2026	296.50	308.95	293.08	301.88	301.88	1.97%	3,801,062
Jan 26, 2026	309.12	314.84	290.01	296.06	296.06	-3.39%	4,333,761
Jan 23, 2026	296.47	314.98	296.47	306.44	306.44	3.36%	4,644,941