Ingenic Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	136.50	136.50	131.06	133.17	-	-3.37%	12,122,706
May 18, 2026	136.50	142.50	136.26	137.81	137.81	1.03%	26,411,433
May 15, 2026	142.00	144.00	134.40	136.40	136.40	-3.86%	34,794,771
May 14, 2026	147.23	148.00	141.88	141.88	141.88	-4.55%	29,527,741
May 13, 2026	142.68	149.49	138.92	148.65	148.65	1.24%	39,234,647
May 12, 2026	146.81	149.80	141.95	146.83	146.83	0.51%	35,517,410
May 11, 2026	140.57	148.99	137.86	146.08	146.08	9.11%	48,449,740
May 8, 2026	134.00	135.08	132.52	133.88	133.88	-2.53%	26,988,723
May 7, 2026	136.75	139.31	135.50	137.35	137.35	0.48%	33,114,248
May 6, 2026	129.30	140.98	129.28	136.69	136.69	10.07%	53,102,821
Apr 30, 2026	126.00	126.75	123.30	124.18	124.18	-0.91%	31,036,566
Apr 29, 2026	125.00	126.89	120.86	125.32	125.32	1.05%	37,599,580
Apr 28, 2026	122.76	129.00	121.61	124.02	124.02	1.26%	29,795,287
Apr 27, 2026	120.93	123.45	120.60	122.48	122.48	2.24%	21,346,299
Apr 24, 2026	120.50	121.98	117.08	119.80	119.80	0.39%	21,751,027
Apr 23, 2026	127.00	127.88	118.50	119.34	119.34	-3.67%	25,852,040
Apr 22, 2026	119.00	124.95	118.83	123.89	123.89	3.02%	23,244,801
Apr 21, 2026	120.14	121.81	117.17	120.26	120.26	-0.64%	18,858,030
Apr 20, 2026	118.00	124.90	117.98	121.04	121.04	3.64%	35,626,002
Apr 17, 2026	115.00	117.45	114.50	116.79	116.79	0.59%	18,908,495
Apr 16, 2026	111.66	117.22	111.12	116.10	116.10	3.26%	22,442,895
Apr 15, 2026	117.27	118.00	111.60	112.44	112.44	-3.35%	21,752,670
Apr 14, 2026	114.00	118.63	113.40	116.34	116.34	3.70%	28,286,034
Apr 13, 2026	109.56	114.55	109.50	112.19	112.19	0.56%	17,644,250
Apr 10, 2026	111.00	113.20	110.92	111.56	111.56	1.89%	21,406,587
Apr 9, 2026	109.00	111.28	108.49	109.49	109.49	-2.87%	18,957,920
Apr 8, 2026	108.00	112.85	107.19	112.72	112.72	7.80%	25,303,019
Apr 7, 2026	106.68	107.30	104.22	104.56	104.56	-0.13%	10,711,150
Apr 3, 2026	108.00	108.76	104.38	104.70	104.70	-1.34%	11,751,625
Apr 2, 2026	109.01	111.00	105.56	106.12	106.12	-1.91%	15,370,530
Apr 1, 2026	109.17	109.75	106.97	108.19	108.19	3.73%	18,251,881
Mar 31, 2026	108.88	110.00	103.76	104.30	104.30	-5.57%	20,993,950
Mar 30, 2026	109.24	110.96	107.77	110.45	110.45	-0.61%	14,106,820
Mar 27, 2026	107.47	114.10	105.94	111.13	111.13	1.25%	22,209,802
Mar 26, 2026	111.36	112.30	108.73	109.76	109.76	-4.07%	20,894,630
Mar 25, 2026	112.68	116.85	111.63	114.42	114.42	2.60%	22,148,320
Mar 24, 2026	112.90	113.00	105.15	111.52	111.52	0.47%	22,717,860
Mar 23, 2026	117.65	117.88	110.50	111.00	111.00	-7.35%	27,142,120
Mar 20, 2026	122.12	126.50	118.22	119.80	119.80	-1.74%	29,514,910
Mar 19, 2026	127.98	128.80	120.38	121.92	121.92	-6.67%	41,218,382
Mar 18, 2026	128.10	133.68	127.12	130.63	130.63	5.04%	36,601,480
Mar 17, 2026	128.95	131.56	123.83	124.36	124.36	-4.26%	30,216,180
Mar 16, 2026	122.51	129.95	121.80	129.90	129.90	9.02%	47,480,046
Mar 13, 2026	118.00	123.39	117.22	119.15	119.15	-0.54%	16,786,030
Mar 12, 2026	120.40	121.79	118.08	119.80	119.80	-0.99%	19,763,380
Mar 11, 2026	124.00	125.15	120.60	121.00	121.00	-2.81%	22,443,190
Mar 10, 2026	122.50	125.50	120.69	124.50	124.50	4.38%	29,013,940
Mar 9, 2026	117.41	120.48	115.02	119.28	119.28	-4.22%	26,022,500
Mar 6, 2026	121.63	125.90	121.26	124.53	124.53	1.24%	20,748,080
Mar 5, 2026	124.07	127.00	121.87	123.00	123.00	2.50%	28,640,160