Ingenic Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	132.38	154.20	132.38	149.26	149.26	7.10%	54,532,658
Jun 5, 2026	145.00	146.84	138.60	139.36	139.36	-7.35%	36,305,939
Jun 4, 2026	141.50	152.50	141.50	150.41	150.41	4.19%	39,021,951
Jun 3, 2026	141.60	150.91	141.60	144.36	144.36	1.47%	39,870,720
Jun 2, 2026	143.03	145.20	137.48	142.27	142.27	-1.28%	35,921,900
Jun 1, 2026	159.02	162.77	143.63	144.11	144.11	-8.48%	43,463,848
May 29, 2026	164.10	170.88	155.55	157.46	157.46	-2.56%	54,540,100
May 28, 2026	163.20	167.94	155.90	161.59	161.59	0.99%	53,610,575
May 27, 2026	172.25	175.98	158.50	160.01	160.01	6.96%	84,197,220
May 26, 2026	139.37	152.00	133.50	149.60	149.60	5.41%	59,545,631
May 25, 2026	139.65	142.00	136.08	141.92	141.92	2.54%	29,717,377
May 22, 2026	133.00	139.34	132.07	138.40	138.40	5.88%	32,447,543
May 21, 2026	144.38	144.93	130.60	130.72	130.72	-7.88%	35,265,120
May 20, 2026	137.53	143.13	136.55	141.90	141.90	3.18%	26,960,840
May 19, 2026	134.68	138.41	131.06	137.68	137.53	-0.09%	24,568,800
May 18, 2026	136.50	142.50	136.26	137.81	137.66	1.03%	26,406,530
May 15, 2026	142.00	144.00	134.40	136.40	136.25	-3.86%	34,793,070
May 14, 2026	147.23	148.00	141.88	141.88	141.73	-4.55%	29,524,740
May 13, 2026	142.68	149.49	138.92	148.65	148.49	1.24%	39,232,940
May 12, 2026	146.81	149.80	141.95	146.83	146.67	0.51%	35,517,410
May 11, 2026	140.57	148.99	137.86	146.08	145.92	9.11%	48,449,740
May 8, 2026	134.00	135.08	132.52	133.88	133.73	-2.53%	26,987,620
May 7, 2026	136.75	139.31	135.50	137.35	137.20	0.48%	33,111,140
May 6, 2026	129.30	140.98	129.28	136.69	136.54	10.07%	53,098,620
Apr 30, 2026	126.00	126.75	123.30	124.18	124.04	-0.91%	31,033,260
Apr 29, 2026	125.00	126.89	120.86	125.32	125.18	1.05%	37,599,580
Apr 28, 2026	122.76	129.00	121.61	124.02	123.88	1.26%	29,792,980
Apr 27, 2026	120.93	123.45	120.60	122.48	122.35	2.24%	21,344,890
Apr 24, 2026	120.50	121.98	117.08	119.80	119.67	0.39%	21,748,420
Apr 23, 2026	127.00	127.88	118.50	119.34	119.21	-3.67%	25,852,040
Apr 22, 2026	119.00	124.95	118.83	123.89	123.76	3.02%	23,244,200
Apr 21, 2026	120.14	121.81	117.17	120.26	120.13	-0.64%	18,858,030
Apr 20, 2026	118.00	124.90	117.98	121.04	120.91	3.64%	35,625,700
Apr 17, 2026	115.00	117.45	114.50	116.79	116.66	0.59%	18,906,890
Apr 16, 2026	111.66	117.22	111.12	116.10	115.97	3.26%	22,441,290
Apr 15, 2026	117.27	118.00	111.60	112.44	112.32	-3.35%	21,751,270
Apr 14, 2026	114.00	118.63	113.40	116.34	116.21	3.70%	28,284,930
Apr 13, 2026	109.56	114.55	109.50	112.19	112.07	0.56%	17,644,250
Apr 10, 2026	111.00	113.20	110.92	111.56	111.44	1.89%	21,406,380
Apr 9, 2026	109.00	111.28	108.49	109.49	109.37	-2.87%	18,957,920
Apr 8, 2026	108.00	112.85	107.19	112.72	112.60	7.80%	25,301,410
Apr 7, 2026	106.68	107.30	104.22	104.56	104.45	-0.13%	10,711,150
Apr 3, 2026	108.00	108.76	104.38	104.70	104.59	-1.34%	11,751,120
Apr 2, 2026	109.01	111.00	105.56	106.12	106.00	-1.91%	15,370,530
Apr 1, 2026	109.17	109.75	106.97	108.19	108.07	3.73%	18,250,180
Mar 31, 2026	108.88	110.00	103.76	104.30	104.19	-5.57%	20,993,950
Mar 30, 2026	109.24	110.96	107.77	110.45	110.33	-0.61%	14,106,820
Mar 27, 2026	107.47	114.10	105.94	111.13	111.01	1.25%	22,209,500
Mar 26, 2026	111.36	112.30	108.73	109.76	109.64	-4.07%	20,894,630
Mar 25, 2026	112.68	116.85	111.63	114.42	114.30	2.60%	22,148,320