Insight Lifetech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	31.35	31.95	30.58	30.92	30.92	1.31%	1,902,699
Sep 29, 2026	30.56	31.10	30.32	30.52	30.52	-0.20%	914,470
Sep 28, 2026	31.21	31.55	30.51	30.58	30.58	-2.05%	1,349,364
Sep 24, 2026	32.27	32.28	31.18	31.22	31.22	-3.28%	1,446,487
Sep 23, 2026	31.70	32.58	31.61	32.28	32.28	1.25%	2,187,228
Sep 22, 2026	30.81	32.25	30.81	31.88	31.88	1.53%	2,930,077
Sep 21, 2026	31.95	31.95	31.01	31.40	31.40	1.06%	2,257,984
Sep 18, 2026	29.84	31.38	29.72	31.07	31.07	4.97%	2,756,129
Sep 17, 2026	29.03	29.85	29.03	29.60	29.60	0.95%	1,171,531
Sep 16, 2026	29.47	29.58	29.01	29.32	29.32	-	1,113,014
Sep 15, 2026	29.56	29.76	29.30	29.32	29.32	-0.88%	766,187
Sep 14, 2026	29.47	29.89	29.12	29.58	29.58	-0.20%	1,099,705
Sep 11, 2026	29.16	29.86	28.83	29.64	29.64	1.47%	1,537,947
Sep 10, 2026	30.19	30.33	29.05	29.21	29.21	-3.34%	1,502,496
Sep 9, 2026	31.02	31.02	30.15	30.22	30.22	-2.58%	2,310,558
Sep 8, 2026	31.33	31.33	30.81	31.02	31.02	-0.16%	1,023,460
Sep 7, 2026	31.19	31.34	30.91	31.07	31.07	-0.54%	1,150,117
Sep 4, 2026	31.84	32.30	31.12	31.24	31.24	-1.76%	2,246,446
Sep 3, 2026	32.00	32.16	31.72	31.80	31.80	-0.31%	1,002,573
Sep 2, 2026	32.40	32.46	31.84	31.90	31.90	-1.48%	1,254,417
Sep 1, 2026	32.23	32.84	32.02	32.38	32.38	0.53%	1,798,343
Aug 31, 2026	32.22	32.74	32.08	32.21	32.21	-2.28%	2,201,125
Aug 28, 2026	33.36	33.57	32.85	32.96	32.96	-1.70%	1,773,737
Aug 27, 2026	32.67	33.84	32.35	33.53	33.53	2.73%	2,586,493
Aug 26, 2026	32.73	33.52	32.60	32.64	32.64	-0.52%	2,184,680
Aug 25, 2026	33.20	33.80	32.33	32.81	32.81	1.96%	3,181,261
Aug 24, 2026	33.00	33.21	31.70	32.18	32.18	-3.13%	2,193,283
Aug 21, 2026	33.93	33.93	32.44	33.22	33.22	-2.15%	1,830,363
Aug 20, 2026	34.31	34.39	33.00	33.95	33.95	4.46%	3,042,957
Aug 19, 2026	34.00	34.45	32.40	32.50	32.50	-5.16%	2,850,844
Aug 18, 2026	34.99	35.00	34.01	34.27	34.27	-1.72%	2,012,148
Aug 17, 2026	34.67	34.91	33.93	34.87	34.87	0.43%	2,229,216
Aug 14, 2026	34.57	35.50	34.33	34.72	34.72	-0.26%	2,669,019
Aug 13, 2026	35.35	36.10	34.80	34.81	34.81	-1.39%	3,925,389
Aug 12, 2026	35.35	35.99	35.13	35.30	35.30	-1.20%	3,127,468
Aug 11, 2026	34.60	36.67	34.50	35.73	35.73	2.61%	5,583,668
Aug 10, 2026	34.50	35.49	34.33	34.82	34.82	0.14%	4,305,259
Aug 7, 2026	34.15	34.84	33.48	34.77	34.77	1.79%	4,782,388
Aug 6, 2026	34.59	35.44	33.91	34.16	34.16	-3.04%	6,510,022
Aug 5, 2026	32.00	35.25	30.72	35.23	35.23	6.44%	9,405,456
Aug 4, 2026	32.70	33.27	32.56	33.10	33.10	1.85%	1,393,350
Aug 3, 2026	32.43	32.60	32.11	32.50	32.50	0.87%	859,357
Jul 31, 2026	31.88	32.42	31.88	32.22	32.22	2.16%	856,568
Jul 30, 2026	32.75	32.75	31.54	31.54	31.54	-3.99%	1,207,668
Jul 29, 2026	33.17	33.69	32.24	32.85	32.85	-2.44%	1,477,224
Jul 28, 2026	32.92	34.66	32.85	33.67	33.67	1.66%	1,621,346
Jul 27, 2026	32.74	33.19	32.38	33.12	33.12	1.75%	685,535
Jul 24, 2026	32.44	33.68	32.40	32.55	32.55	-0.94%	1,045,292
Jul 23, 2026	32.50	32.99	32.32	32.86	32.86	0.49%	671,423
Jul 22, 2026	33.00	33.70	32.44	32.70	32.70	-1.80%	1,066,454