Ina Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.00	20.70	20.00	20.45	20.45	3.28%	317,217
May 28, 2026	19.75	19.95	19.70	19.80	19.80	-0.25%	111,155
May 27, 2026	20.05	20.05	19.75	19.85	19.85	-0.75%	102,440
May 26, 2026	19.95	20.10	19.90	20.00	20.00	0.76%	128,521
May 25, 2026	19.90	19.95	19.50	19.85	19.85	-0.25%	238,207
May 22, 2026	19.65	19.90	19.55	19.90	19.90	0.51%	90,320
May 21, 2026	19.65	20.05	19.65	19.80	19.80	-0.50%	40,708
May 20, 2026	19.90	20.00	19.65	19.90	19.90	0.76%	40,002
May 19, 2026	20.00	20.00	19.65	19.75	19.75	-	20,111
May 18, 2026	19.80	19.95	19.60	19.75	19.75	-1.25%	92,264
May 15, 2026	19.95	20.10	19.65	20.00	20.00	0.25%	82,731
May 14, 2026	20.05	20.40	19.70	19.95	19.95	-0.50%	111,127
May 13, 2026	20.00	20.10	19.75	20.05	20.05	0.25%	97,843
May 12, 2026	20.10	20.50	19.70	20.00	20.00	-0.25%	160,941
May 11, 2026	20.10	20.15	19.90	20.05	20.05	-0.25%	68,357
May 8, 2026	20.10	20.10	19.75	20.10	20.10	0.50%	74,916
May 7, 2026	20.10	20.15	19.80	20.00	20.00	-	172,570
May 6, 2026	20.30	20.30	20.00	20.00	20.00	-0.74%	186,980
May 5, 2026	20.60	21.00	20.10	20.15	20.15	-2.18%	387,739
May 4, 2026	20.90	21.90	20.40	20.60	20.60	0.98%	196,616
Apr 30, 2026	20.50	20.90	20.15	20.40	20.40	-0.49%	132,153
Apr 29, 2026	20.30	20.60	20.00	20.50	20.50	0.99%	121,643
Apr 28, 2026	20.90	20.90	20.00	20.30	20.30	-2.87%	185,551
Apr 27, 2026	20.70	20.90	19.95	20.90	20.90	0.48%	136,605
Apr 24, 2026	21.65	21.80	20.70	20.80	20.80	-4.15%	133,882
Apr 23, 2026	21.95	21.95	21.10	21.70	21.70	-1.14%	188,776
Apr 22, 2026	22.40	23.00	21.70	21.95	21.95	-3.30%	441,381
Apr 21, 2026	23.15	24.10	21.90	22.70	22.70	-1.52%	648,157
Apr 20, 2026	19.70	23.10	19.60	23.05	23.05	17.01%	970,298
Apr 17, 2026	20.00	20.00	19.40	19.70	19.70	-0.51%	108,501
Apr 16, 2026	19.40	19.90	19.40	19.80	19.80	2.59%	93,301
Apr 15, 2026	19.85	19.95	19.00	19.30	19.30	-2.03%	175,512
Apr 14, 2026	19.75	19.95	19.70	19.70	19.70	-0.51%	71,840
Apr 13, 2026	19.85	19.95	19.70	19.80	19.80	-1.00%	63,100
Apr 10, 2026	20.10	20.10	19.65	20.00	20.00	0.76%	129,000
Apr 9, 2026	19.90	20.05	19.70	19.85	19.85	-1.24%	100,770
Apr 8, 2026	20.05	20.30	19.90	20.10	20.10	-	83,104
Apr 7, 2026	20.00	20.20	20.00	20.10	20.10	0.25%	25,000
Apr 2, 2026	20.20	20.20	19.90	20.05	20.05	-0.25%	34,996
Apr 1, 2026	20.00	20.40	20.00	20.10	20.10	1.52%	80,153
Mar 31, 2026	20.25	20.50	19.80	19.80	19.80	-3.18%	40,015
Mar 30, 2026	20.25	20.55	20.20	20.45	20.45	-0.24%	11,005
Mar 27, 2026	20.25	20.60	20.25	20.50	20.50	1.23%	22,022
Mar 26, 2026	20.30	20.45	20.25	20.25	20.25	-0.98%	16,006
Mar 25, 2026	20.65	20.70	20.20	20.45	20.45	-0.97%	81,705
Mar 24, 2026	21.00	21.00	20.35	20.65	20.65	-1.67%	61,648
Mar 23, 2026	21.10	21.10	20.90	21.00	21.00	-0.24%	67,525
Mar 20, 2026	21.60	21.60	20.90	21.05	21.05	-1.64%	70,386
Mar 19, 2026	21.55	22.00	21.35	21.40	21.40	-	51,789
Mar 18, 2026	21.00	21.50	21.00	21.40	21.40	1.42%	88,702