Insight Lifetech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	42.63	42.73	41.46	42.15	42.15	-0.73%	4,006,644
Apr 15, 2026	40.74	43.24	40.23	42.46	42.46	5.89%	7,577,284
Apr 14, 2026	38.94	40.16	38.70	40.10	40.10	3.54%	2,576,663
Apr 13, 2026	39.37	39.37	38.38	38.73	38.73	-2.39%	2,593,981
Apr 10, 2026	40.16	40.60	39.61	39.68	39.68	-1.20%	2,397,785
Apr 9, 2026	40.50	40.92	40.00	40.16	40.16	-1.91%	2,144,691
Apr 8, 2026	40.81	40.97	40.06	40.94	40.94	2.32%	2,878,179
Apr 7, 2026	40.50	40.95	39.50	40.01	40.01	-1.82%	2,490,296
Apr 3, 2026	40.80	41.29	39.89	40.75	40.75	-0.61%	2,897,465
Apr 2, 2026	40.73	41.38	40.58	41.00	41.00	-0.07%	4,306,402
Apr 1, 2026	38.52	41.59	38.37	41.03	41.03	7.95%	6,264,346
Mar 31, 2026	38.62	39.20	37.93	38.01	38.01	-2.34%	2,167,878
Mar 30, 2026	39.12	39.90	38.52	38.92	38.92	-1.47%	2,990,649
Mar 27, 2026	37.00	41.32	36.76	39.50	39.50	6.76%	5,397,413
Mar 26, 2026	37.80	38.27	36.72	37.00	37.00	-2.94%	2,013,946
Mar 25, 2026	38.21	39.07	37.92	38.12	38.12	1.17%	3,201,058
Mar 24, 2026	36.50	37.77	35.91	37.68	37.68	5.16%	2,798,651
Mar 23, 2026	37.50	37.80	35.70	35.83	35.83	-6.57%	3,589,349
Mar 20, 2026	39.66	40.35	38.31	38.35	38.35	-3.47%	2,985,412
Mar 19, 2026	41.27	41.50	39.45	39.73	39.73	-4.70%	4,045,409
Mar 18, 2026	41.29	42.00	41.08	41.69	41.69	0.58%	3,835,198
Mar 17, 2026	40.22	42.10	39.93	41.45	41.45	3.37%	5,930,255
Mar 16, 2026	39.98	40.67	39.83	40.10	40.10	-0.15%	2,040,800
Mar 13, 2026	40.97	40.98	40.08	40.16	40.16	-2.55%	2,957,061
Mar 12, 2026	40.24	41.74	40.02	41.21	41.21	2.59%	5,151,547
Mar 11, 2026	40.66	40.66	40.03	40.17	40.17	-0.81%	2,748,674
Mar 10, 2026	39.08	40.60	39.01	40.50	40.50	4.38%	4,380,039
Mar 9, 2026	39.00	39.29	38.27	38.80	38.80	-2.68%	3,044,736
Mar 6, 2026	37.17	39.97	37.17	39.87	39.87	6.12%	5,081,446
Mar 5, 2026	38.50	38.59	37.50	37.57	37.57	-0.66%	2,409,528
Mar 4, 2026	37.50	38.32	37.33	37.82	37.82	-0.87%	2,566,397
Mar 3, 2026	40.30	40.68	38.12	38.15	38.15	-5.33%	4,876,057
Mar 2, 2026	40.10	41.10	39.88	40.30	40.30	-2.14%	3,952,134
Feb 27, 2026	40.30	41.80	40.24	41.18	41.18	2.44%	5,382,764
Feb 26, 2026	40.58	40.58	40.07	40.20	40.20	-1.66%	3,487,628
Feb 25, 2026	40.30	40.96	40.06	40.88	40.88	1.46%	4,134,355
Feb 24, 2026	39.88	40.43	39.40	40.29	40.29	2.05%	3,919,572
Feb 13, 2026	40.47	40.59	39.48	39.48	39.48	-1.89%	4,979,591
Feb 12, 2026	41.15	41.47	40.11	40.24	40.24	-3.27%	6,365,433
Feb 11, 2026	42.00	42.74	41.52	41.60	41.60	-0.57%	6,606,094
Feb 10, 2026	44.71	44.85	41.69	41.84	41.84	-6.67%	11,072,100
Feb 9, 2026	46.00	46.98	44.51	44.83	44.83	-5.74%	14,100,590
Feb 6, 2026	48.88	52.00	47.00	47.56	47.56	-4.19%	16,525,930