Intsig Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.52%	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	2.35%	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
Mar 12, 2026	139.29	140.86	135.74	137.11	135.85	-1.46%	2,983,927
Mar 11, 2026	142.78	143.05	138.94	139.14	137.87	-2.74%	3,386,941
Mar 10, 2026	143.84	146.74	141.81	143.06	141.75	1.15%	4,143,311
Mar 9, 2026	139.29	142.50	136.19	141.43	140.13	-0.32%	3,625,288
Mar 6, 2026	141.29	143.56	140.56	141.88	140.58	0.45%	2,934,709
Mar 5, 2026	144.66	146.07	139.29	141.25	139.96	-0.42%	3,004,538
Mar 4, 2026	145.41	146.64	140.74	141.84	140.54	-2.55%	4,439,184
Mar 3, 2026	155.67	156.69	145.00	145.56	144.22	-6.17%	4,679,508
Mar 2, 2026	157.14	161.43	154.43	155.12	153.70	-3.68%	4,642,947
Feb 27, 2026	160.72	164.20	158.97	161.05	159.57	0.16%	3,730,095
Feb 26, 2026	162.86	163.86	159.87	160.79	159.31	-0.40%	3,789,605
Feb 25, 2026	160.47	163.33	158.50	161.43	159.95	2.25%	5,361,493
Feb 24, 2026	171.43	173.00	157.64	157.87	156.43	-7.80%	7,614,371
Feb 13, 2026	175.57	177.50	170.84	171.23	169.66	-2.90%	3,797,029
Feb 12, 2026	176.46	178.47	173.23	176.35	174.73	0.27%	3,495,041
Feb 11, 2026	176.38	178.76	175.04	175.87	174.26	-0.72%	3,082,563