Insight Lifetech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	48.50	49.86	46.84	47.67	47.67	-0.69%	4,825,923
May 21, 2026	48.51	50.60	47.85	48.00	48.00	-2.20%	5,836,275
May 20, 2026	48.49	50.94	48.11	49.08	49.08	0.68%	6,653,608
May 19, 2026	48.00	51.99	47.22	48.75	48.75	-0.91%	10,313,434
May 18, 2026	43.32	49.53	42.53	49.20	49.20	13.49%	9,679,129
May 15, 2026	42.53	43.82	41.97	43.35	43.35	1.31%	4,307,742
May 14, 2026	44.89	45.00	42.68	42.79	42.79	-4.95%	5,313,527
May 13, 2026	45.95	45.95	44.10	45.02	45.02	-1.05%	4,711,081
May 12, 2026	45.68	46.66	45.00	45.50	45.50	-0.66%	5,180,439
May 11, 2026	45.22	46.50	44.00	45.80	45.80	1.28%	6,284,505
May 8, 2026	42.81	45.95	42.52	45.22	45.22	5.26%	7,381,831
May 7, 2026	43.21	43.26	42.51	42.96	42.96	-0.12%	3,305,540
May 6, 2026	41.95	43.63	41.78	43.01	43.01	3.17%	5,164,873
Apr 30, 2026	41.40	41.95	40.52	41.69	41.69	0.82%	3,088,871
Apr 29, 2026	41.00	41.75	40.35	41.35	41.35	-0.14%	2,803,188
Apr 28, 2026	41.50	42.97	41.11	41.41	41.41	0.29%	3,757,980
Apr 27, 2026	41.96	42.25	40.83	41.29	41.29	1.75%	3,369,445
Apr 24, 2026	39.86	40.58	38.83	40.58	40.58	1.81%	2,705,102
Apr 23, 2026	40.52	41.31	39.83	39.86	39.86	-1.90%	3,464,274
Apr 22, 2026	40.54	40.65	40.01	40.63	40.63	-0.47%	2,296,823
Apr 21, 2026	41.64	41.94	40.20	40.82	40.82	-1.97%	2,792,287
Apr 20, 2026	41.80	41.98	40.86	41.64	41.64	-0.86%	2,662,047
Apr 17, 2026	41.80	42.39	41.50	42.00	42.00	-0.36%	2,887,496
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