Intsig Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	96.00	104.50	95.00	101.51	101.51	5.30%	7,896,653
Jul 29, 2026	96.00	97.31	91.88	96.40	96.40	1.58%	4,772,523
Jul 28, 2026	92.25	97.97	92.25	94.90	94.90	2.01%	5,386,752
Jul 27, 2026	90.63	93.18	88.86	93.03	93.03	2.21%	3,336,772
Jul 24, 2026	92.20	93.45	90.70	91.02	91.02	-2.89%	3,500,699
Jul 23, 2026	95.32	95.81	92.70	93.73	93.73	-2.16%	3,899,992
Jul 22, 2026	99.39	100.36	95.77	95.80	95.80	-4.49%	4,500,828
Jul 21, 2026	98.70	100.76	95.70	100.30	100.30	2.64%	4,572,819
Jul 20, 2026	96.68	99.48	94.30	97.72	97.72	2.11%	5,798,556
Jul 17, 2026	106.15	107.68	95.60	95.70	95.70	-10.01%	6,470,114
Jul 16, 2026	106.00	109.75	104.38	106.35	106.35	-0.33%	4,176,672
Jul 15, 2026	106.95	111.24	105.98	106.70	106.70	-0.48%	4,416,885
Jul 14, 2026	108.84	110.18	101.57	107.21	107.21	-1.31%	4,542,988
Jul 13, 2026	112.13	115.00	107.20	108.63	108.63	-5.24%	4,364,273
Jul 10, 2026	112.00	120.50	111.60	114.64	114.64	0.69%	6,172,721
Jul 9, 2026	104.38	114.70	103.21	113.85	113.85	6.23%	7,022,770
Jul 8, 2026	102.55	107.96	101.06	107.17	107.17	4.57%	5,010,036
Jul 7, 2026	105.90	105.90	101.77	102.49	102.49	-2.85%	2,966,666
Jul 6, 2026	109.15	109.69	104.70	105.50	105.50	-3.65%	4,163,026
Jul 3, 2026	111.00	112.48	108.91	109.50	109.50	-2.07%	4,489,290
Jul 2, 2026	116.98	117.56	111.51	111.82	111.82	-2.92%	4,936,345
Jul 1, 2026	114.02	117.99	114.02	115.18	115.18	1.84%	4,675,891
Jun 30, 2026	108.72	114.87	108.05	113.10	113.10	4.03%	3,905,796
Jun 29, 2026	108.00	111.50	106.97	108.72	108.72	0.67%	4,499,287
Jun 26, 2026	114.23	115.42	107.92	108.00	108.00	-6.42%	5,444,619
Jun 25, 2026	117.08	119.86	114.50	115.41	115.41	-3.11%	4,459,594
Jun 24, 2026	117.40	120.60	114.50	119.11	119.11	0.97%	4,484,807
Jun 23, 2026	121.90	122.46	117.12	117.96	117.96	-4.09%	3,775,450
Jun 22, 2026	121.86	123.88	116.72	122.99	122.99	0.13%	4,980,991
Jun 18, 2026	118.21	125.00	118.21	122.83	122.83	2.44%	4,177,130
Jun 17, 2026	118.64	120.21	117.80	119.90	119.90	0.42%	3,137,422
Jun 16, 2026	119.89	120.69	117.80	119.40	119.40	-0.71%	3,356,773
Jun 15, 2026	116.60	120.47	116.60	120.25	120.25	3.31%	4,091,992
Jun 12, 2026	114.38	117.50	113.84	116.40	116.40	2.81%	5,124,133
Jun 11, 2026	117.01	119.12	112.50	113.22	113.22	-4.67%	4,414,228
Jun 10, 2026	123.00	124.50	118.07	118.77	118.77	-5.17%	4,125,029
Jun 9, 2026	125.57	127.46	123.60	125.25	125.25	1.57%	3,936,463
Jun 8, 2026	120.00	128.00	118.00	123.31	123.31	-1.28%	4,229,132
Jun 5, 2026	127.30	128.90	123.51	124.91	124.91	-1.95%	4,051,444
Jun 4, 2026	129.29	129.71	124.22	127.40	127.40	-3.52%	5,932,730
Jun 3, 2026	134.71	135.99	130.51	132.05	132.05	-3.44%	5,940,873
Jun 2, 2026	143.00	143.30	135.65	136.76	136.76	0.10%	7,515,886
Jun 1, 2026	127.51	142.95	127.51	136.62	136.62	6.89%	11,135,980
May 29, 2026	132.65	136.50	126.61	127.81	127.81	-1.92%	6,572,994
May 28, 2026	130.24	131.36	126.10	130.31	130.31	-0.02%	4,160,714
May 27, 2026	135.00	136.36	129.66	130.34	130.34	-3.72%	4,988,800
May 26, 2026	137.66	138.50	131.80	135.38	135.38	-2.61%	7,046,275
May 25, 2026	142.10	144.45	137.29	139.01	139.01	-1.81%	5,267,029
May 22, 2026	139.94	142.69	137.06	141.57	141.57	2.22%	4,738,032
May 21, 2026	147.15	148.99	137.00	138.50	138.50	-5.14%	7,402,068