Intsig Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	149.00	149.82	144.80	146.00	146.00	-2.58%	5,692,636
May 19, 2026	145.45	149.94	143.99	149.86	149.86	2.86%	6,860,162
May 18, 2026	139.30	146.80	138.80	145.69	145.69	3.25%	6,850,643
May 15, 2026	139.60	145.30	139.10	141.10	141.10	1.38%	6,002,761
May 14, 2026	145.92	148.48	139.18	139.18	139.18	-4.27%	5,448,783
May 13, 2026	142.75	146.93	139.63	145.39	145.39	1.86%	5,756,147
May 12, 2026	148.45	149.16	142.36	142.74	142.74	-4.83%	7,632,501
May 11, 2026	147.47	150.68	145.01	149.99	149.99	1.71%	8,204,559
May 8, 2026	152.40	158.00	146.60	147.47	147.47	-0.63%	9,929,354
May 7, 2026	147.99	149.88	145.36	148.41	148.41	1.30%	7,127,939
May 6, 2026	138.00	149.98	137.97	146.50	146.50	6.86%	10,867,780
Apr 30, 2026	132.00	138.35	130.50	137.10	137.10	5.43%	8,214,764
Apr 29, 2026	121.50	132.17	121.33	130.04	130.04	6.16%	6,244,697
Apr 28, 2026	126.00	127.20	122.03	122.49	122.49	-4.30%	4,201,325
Apr 27, 2026	127.00	129.32	123.60	128.00	128.00	0.40%	3,803,425
Apr 24, 2026	130.00	130.71	125.79	128.67	127.49	-1.89%	5,014,962