Ina Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	19.60	19.90	19.50	19.90	19.90	2.05%	214,043
Sep 4, 2026	20.00	20.00	19.15	19.50	19.50	-2.01%	512,069
Sep 3, 2026	20.05	20.10	19.70	19.90	19.90	-1.24%	269,000
Sep 2, 2026	20.00	20.40	19.90	20.15	20.15	0.25%	215,200
Sep 1, 2026	20.50	21.00	20.00	20.10	20.10	-1.71%	183,400
Aug 31, 2026	20.55	20.55	20.10	20.45	20.45	1.24%	39,000
Aug 28, 2026	20.10	20.20	20.00	20.20	20.20	0.50%	35,700
Aug 27, 2026	19.90	20.15	19.90	20.10	20.10	0.75%	117,000
Aug 26, 2026	20.30	20.60	19.90	19.95	19.95	-2.68%	395,129
Aug 25, 2026	20.50	21.00	20.40	20.50	20.50	-1.20%	168,883
Aug 24, 2026	19.10	21.75	19.10	20.75	20.75	11.86%	388,075
Aug 21, 2026	18.15	18.60	18.15	18.55	18.55	-	91,421
Aug 20, 2026	18.50	18.55	18.15	18.55	18.55	0.54%	23,109
Aug 19, 2026	18.40	18.50	18.10	18.45	18.45	0.27%	52,264
Aug 18, 2026	18.35	18.45	18.10	18.40	18.40	0.27%	128,056
Aug 17, 2026	17.30	18.45	17.05	18.35	18.35	6.07%	101,053
Aug 14, 2026	17.25	17.30	17.00	17.30	17.30	0.58%	55,209
Aug 13, 2026	16.90	17.25	16.90	17.20	17.20	0.58%	80,007
Aug 12, 2026	17.10	17.25	17.00	17.10	17.10	-	37,567
Aug 11, 2026	17.10	17.20	16.85	17.10	17.10	0.88%	48,304
Aug 10, 2026	17.10	17.10	16.70	16.95	16.95	-0.88%	37,330
Aug 7, 2026	17.00	17.10	17.00	17.10	17.10	0.88%	5,626
Aug 6, 2026	16.95	17.30	16.70	16.95	16.95	-2.02%	117,590
Aug 5, 2026	17.05	17.40	16.90	17.30	17.30	1.47%	59,302
Aug 4, 2026	18.20	18.20	16.80	17.05	17.05	-5.28%	184,029
Aug 3, 2026	18.30	18.30	17.90	18.00	18.00	-0.28%	16,649
Jul 31, 2026	18.30	18.40	18.00	18.05	18.05	-2.43%	62,108
Jul 30, 2026	18.05	18.50	18.00	18.50	18.50	3.93%	28,674
Jul 29, 2026	18.60	18.80	17.80	17.80	17.80	-7.05%	208,788
Jul 28, 2026	19.00	19.20	18.50	19.15	19.15	-0.78%	152,616
Jul 27, 2026	19.30	19.40	19.10	19.30	19.30	-	45,012
Jul 24, 2026	19.00	19.40	19.00	19.30	19.30	0.78%	112,007
Jul 23, 2026	19.00	19.15	18.95	19.15	19.15	-1.03%	16,238
Jul 22, 2026	19.30	19.35	19.10	19.35	19.35	0.26%	36,311
Jul 21, 2026	19.35	19.35	19.00	19.30	19.30	-0.26%	9,208
Jul 20, 2026	19.35	19.35	18.85	19.35	19.35	-	59,264
Jul 17, 2026	19.30	19.50	19.00	19.35	19.35	-0.77%	54,324
Jul 16, 2026	19.30	19.65	19.05	19.50	19.50	3.41%	84,636
Jul 15, 2026	19.85	19.90	19.35	19.75	18.86	-0.50%	18,054
Jul 14, 2026	19.75	19.85	19.50	19.85	18.95	0.76%	41,505
Jul 13, 2026	19.10	19.80	19.10	19.70	18.81	-0.51%	36,059
Jul 9, 2026	19.70	19.90	19.40	19.80	18.91	1.02%	45,046
Jul 8, 2026	19.80	19.80	19.20	19.60	18.71	-1.01%	25,723
Jul 7, 2026	19.80	19.90	18.90	19.80	18.91	-1.00%	119,672
Jul 6, 2026	19.95	20.05	19.80	20.00	19.10	-	56,263
Jul 3, 2026	19.90	20.10	19.80	20.00	19.10	1.52%	69,657
Jul 2, 2026	19.70	19.95	19.40	19.70	18.81	-1.01%	144,680
Jul 1, 2026	19.95	20.10	19.70	19.90	19.00	-0.75%	38,213
Jun 30, 2026	20.00	20.05	19.70	20.05	19.14	1.01%	6,002
Jun 29, 2026	20.10	20.20	19.60	19.85	18.95	-1.24%	50,321