Insight Lifetech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	33.40	33.63	31.00	33.30	33.30	-0.09%	1,744,987
Jul 20, 2026	34.98	35.36	32.38	33.33	33.33	-4.50%	1,986,695
Jul 17, 2026	37.01	37.47	34.87	34.90	34.90	-6.61%	1,995,082
Jul 16, 2026	36.06	38.11	35.02	37.37	37.37	1.96%	2,554,751
Jul 15, 2026	35.28	38.09	35.28	36.65	36.65	2.43%	2,118,144
Jul 14, 2026	35.70	36.02	34.50	35.78	35.78	0.22%	1,493,761
Jul 13, 2026	37.28	37.38	35.69	35.70	35.70	-4.95%	1,629,576
Jul 10, 2026	36.86	38.19	36.07	37.56	37.56	1.90%	2,178,801
Jul 9, 2026	36.13	37.22	35.65	36.86	36.86	0.93%	1,633,957
Jul 8, 2026	37.22	37.64	36.52	36.52	36.52	-1.32%	1,349,462
Jul 7, 2026	39.50	39.50	37.00	37.01	37.01	-7.20%	2,734,223
Jul 6, 2026	38.65	40.50	38.03	39.88	39.88	3.91%	3,415,827
Jul 3, 2026	39.23	40.30	38.23	38.38	38.38	-1.39%	2,709,005
Jul 2, 2026	39.72	41.38	38.90	38.92	38.92	0.05%	3,996,435
Jul 1, 2026	37.00	39.14	36.66	38.90	38.90	4.35%	3,466,513
Jun 30, 2026	36.88	37.30	35.87	37.28	37.28	0.76%	2,276,067
Jun 29, 2026	34.02	37.41	33.72	37.00	37.00	7.56%	3,044,182
Jun 26, 2026	37.53	37.80	34.05	34.40	34.40	-9.02%	3,236,145
Jun 25, 2026	38.66	39.66	37.45	37.81	37.81	-3.99%	2,671,882
Jun 24, 2026	39.27	40.38	38.97	39.38	39.38	-1.06%	2,586,042
Jun 23, 2026	37.86	40.55	37.42	39.80	39.80	4.90%	3,655,855
Jun 22, 2026	39.00	39.00	36.68	37.94	37.94	-2.47%	3,094,009
Jun 18, 2026	38.45	39.65	37.58	38.90	38.90	0.28%	2,729,351
Jun 17, 2026	37.02	40.40	36.70	38.79	38.79	4.25%	3,728,036
Jun 16, 2026	38.10	38.10	36.65	37.21	37.21	-2.18%	2,170,340
Jun 15, 2026	37.38	38.56	37.36	38.04	38.04	2.81%	2,100,017
Jun 12, 2026	36.80	37.70	36.80	37.00	37.00	0.90%	2,080,207
Jun 11, 2026	36.69	37.48	36.21	36.67	36.67	-1.79%	1,638,767
Jun 10, 2026	38.17	38.17	36.60	37.34	37.34	-1.71%	1,801,583
Jun 9, 2026	37.60	38.23	37.00	37.99	37.99	1.31%	1,546,076
Jun 8, 2026	37.98	38.49	36.75	37.50	37.50	-3.13%	2,015,911
Jun 5, 2026	39.30	39.58	38.50	38.71	38.71	-1.50%	1,956,553
Jun 4, 2026	40.47	40.50	38.85	39.30	39.30	-2.07%	2,086,802
Jun 3, 2026	40.95	41.30	39.90	40.13	40.13	-1.35%	2,329,240
Jun 2, 2026	40.46	41.08	39.18	40.68	40.68	-0.20%	2,706,887
Jun 1, 2026	42.49	42.52	40.33	40.76	40.76	-2.95%	2,802,207
May 29, 2026	43.32	43.77	41.77	42.00	42.00	-3.23%	3,319,896
May 28, 2026	44.14	44.93	42.50	43.40	43.40	-2.56%	3,560,969
May 27, 2026	45.35	46.30	43.80	44.54	44.54	-2.17%	3,485,108
May 26, 2026	46.29	46.90	44.30	45.53	45.53	-1.64%	3,288,556
May 25, 2026	47.86	47.94	45.52	46.29	46.29	-2.89%	4,249,013