Intsig Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	136.00	136.06	128.75	131.15	129.95	-3.00%	6,441,142
Apr 22, 2026	137.86	139.28	134.29	135.21	133.97	-2.43%	7,467,527
Apr 21, 2026	135.47	140.71	134.41	138.58	137.31	3.10%	8,905,874
Apr 20, 2026	132.77	135.49	130.71	134.41	133.18	1.19%	7,978,552
Apr 17, 2026	131.43	134.75	131.20	132.82	131.60	-0.67%	6,864,295
Apr 16, 2026	129.50	134.26	128.59	133.72	132.50	4.76%	9,200,997
Apr 15, 2026	130.71	131.46	126.79	127.64	126.47	-1.27%	6,651,055
Apr 14, 2026	126.34	131.07	126.34	129.29	128.10	5.54%	8,236,354
Apr 13, 2026	123.74	124.44	122.14	122.50	121.38	-2.07%	3,378,891
Apr 10, 2026	125.06	127.39	124.86	125.09	123.94	0.26%	4,635,244
Apr 9, 2026	126.06	126.57	123.97	124.76	123.62	-2.74%	4,032,691
Apr 8, 2026	121.43	128.61	121.43	128.28	127.10	8.44%	6,338,697
Apr 7, 2026	117.99	119.86	117.15	118.29	117.21	0.43%	2,174,216
Apr 3, 2026	120.23	120.71	117.50	117.79	116.71	-1.78%	2,140,891
Apr 2, 2026	125.00	125.00	118.95	119.92	118.82	-4.06%	3,764,271
Apr 1, 2026	123.89	125.89	122.77	125.00	123.86	3.06%	3,609,285
Mar 31, 2026	122.13	124.62	120.93	121.29	120.17	-0.86%	2,756,660
Mar 30, 2026	121.43	123.44	120.59	122.34	121.22	-1.11%	2,232,932
Mar 27, 2026	120.16	124.39	120.08	123.71	122.58	1.34%	2,596,724
Mar 26, 2026	124.43	125.43	121.20	122.08	120.96	-2.27%	2,939,181
Mar 25, 2026	123.57	126.40	122.36	124.91	123.77	2.09%	3,261,676
Mar 24, 2026	123.43	124.64	120.31	122.36	121.24	1.36%	3,243,038
Mar 23, 2026	124.62	126.64	119.51	120.71	119.61	-4.59%	4,776,067
Mar 20, 2026	131.48	132.36	126.17	126.52	125.36	-3.29%	4,199,122
Mar 19, 2026	134.05	134.59	130.14	130.82	129.62	-4.00%	4,204,463
Mar 18, 2026	133.57	137.49	133.54	136.27	135.02	2.36%	3,730,645
Mar 17, 2026	135.87	138.11	132.89	133.14	131.92	-1.12%	3,497,816
Mar 16, 2026	135.27	135.27	131.29	134.64	133.41	-0.28%	3,302,945
Mar 13, 2026	136.28	137.13	134.86	135.02	133.78	-1.52%	2,874,020