Ingenic Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	175.78	175.78	136.20	162.03	-	12.79%	39,733,178
Jul 20, 2026	162.00	163.90	137.84	143.65	143.65	-6.61%	43,993,615
Jul 17, 2026	175.78	176.56	152.00	153.82	153.82	-11.90%	41,423,739
Jul 16, 2026	183.60	187.46	171.35	174.60	174.60	-8.19%	36,356,040
Jul 15, 2026	213.00	217.79	189.00	190.18	190.18	-8.43%	37,703,340
Jul 14, 2026	197.95	209.22	191.03	207.69	207.69	9.21%	40,879,501
Jul 13, 2026	216.99	219.00	188.04	190.17	190.17	-13.52%	46,321,394
Jul 10, 2026	237.29	244.92	219.80	219.90	219.90	-6.83%	36,928,912
Jul 9, 2026	221.00	237.00	220.68	236.02	236.02	9.58%	42,557,840
Jul 8, 2026	231.18	239.00	215.00	215.38	215.38	-6.84%	41,316,880
Jul 7, 2026	240.00	247.70	226.00	231.20	231.20	-8.62%	46,578,153
Jul 6, 2026	264.61	266.00	238.00	253.00	253.00	-2.53%	53,636,322
Jul 3, 2026	238.99	268.88	237.78	259.56	259.56	10.61%	56,658,314
Jul 2, 2026	240.00	253.00	233.00	234.67	234.67	-9.41%	47,525,760
Jul 1, 2026	248.00	279.44	245.68	259.05	259.05	4.08%	58,584,971
Jun 30, 2026	230.00	255.49	225.01	248.90	248.90	2.83%	56,020,303
Jun 29, 2026	232.00	249.67	220.00	242.05	242.05	3.79%	62,468,590
Jun 26, 2026	240.00	242.00	229.00	233.21	233.21	-1.75%	58,314,043
Jun 25, 2026	207.00	237.36	206.00	237.36	237.36	20.00%	56,436,716
Jun 24, 2026	192.76	199.00	186.78	197.80	197.80	1.96%	44,141,607
Jun 23, 2026	191.69	203.48	186.01	194.00	194.00	0.65%	48,814,900
Jun 22, 2026	190.00	193.19	179.79	192.75	192.75	3.60%	54,506,088
Jun 18, 2026	172.66	190.60	172.66	186.05	186.05	8.36%	58,388,390
Jun 17, 2026	162.23	172.53	161.36	171.70	171.70	5.97%	46,090,190
Jun 16, 2026	163.00	167.50	161.02	162.02	162.02	-1.39%	33,040,550
Jun 15, 2026	149.62	164.76	145.35	164.30	164.30	12.84%	51,580,020
Jun 12, 2026	152.25	155.14	144.89	145.60	145.60	0.08%	37,352,299
Jun 11, 2026	149.50	152.18	142.50	145.49	145.49	-2.32%	33,557,796
Jun 10, 2026	159.64	159.70	148.00	148.95	148.95	-6.84%	35,409,640
Jun 9, 2026	152.01	161.00	146.50	159.89	159.89	7.12%	57,534,673
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