Insight Lifetech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.00	28.10	27.15	27.27	27.27	-2.61%	1,309,389
Nov 12, 2026	28.50	28.84	28.00	28.00	28.00	-2.06%	1,469,703
Nov 11, 2026	28.40	28.68	28.16	28.59	28.59	0.14%	1,271,376
Nov 10, 2026	28.75	28.85	28.51	28.55	28.55	0.18%	860,813
Nov 9, 2026	29.30	29.35	28.46	28.50	28.50	-1.72%	1,193,732
Nov 6, 2026	28.40	29.47	28.21	29.00	29.00	-1.06%	1,644,073
Nov 5, 2026	28.76	29.47	28.58	29.31	29.31	1.59%	1,641,565
Nov 4, 2026	27.56	28.90	27.56	28.85	28.85	4.26%	1,957,870
Nov 3, 2026	28.25	28.25	27.36	27.67	27.67	-1.53%	1,341,855
Nov 2, 2026	27.53	28.37	27.00	28.10	28.10	2.11%	1,645,457
Oct 30, 2026	27.88	28.88	27.46	27.52	27.52	-1.78%	1,468,181
Oct 29, 2026	28.79	28.79	27.88	28.02	28.02	-2.30%	1,145,894
Oct 28, 2026	27.88	28.92	27.65	28.68	28.68	4.25%	1,951,946
Oct 27, 2026	29.00	29.61	27.47	27.51	27.51	-7.28%	2,320,363
Oct 26, 2026	28.68	30.44	28.68	29.67	29.67	4.11%	2,589,464
Oct 23, 2026	27.31	28.87	26.46	28.50	28.50	3.75%	1,991,870
Oct 22, 2026	28.18	28.18	27.29	27.47	27.47	-1.47%	731,720
Oct 21, 2026	28.50	28.50	27.77	27.88	27.88	-1.31%	870,236
Oct 20, 2026	27.32	28.68	27.32	28.25	28.25	3.18%	1,330,924
Oct 19, 2026	27.31	27.61	26.64	27.38	27.38	0.29%	1,216,202
Oct 16, 2026	27.93	28.57	27.23	27.30	27.30	-1.55%	1,512,403
Oct 15, 2026	27.61	28.22	27.27	27.73	27.73	-1.07%	1,161,398
Oct 14, 2026	28.41	28.56	27.97	28.03	28.03	-1.34%	884,005
Oct 13, 2026	29.35	29.35	27.50	28.41	28.41	-3.43%	1,838,172
Oct 12, 2026	30.30	30.30	29.36	29.42	29.42	-2.90%	1,034,469
Oct 9, 2026	29.73	30.40	29.12	30.30	30.30	1.10%	1,455,731
Oct 8, 2026	30.80	31.12	29.80	29.97	29.97	-3.07%	1,700,348
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