Ina Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	19.70	19.90	19.40	19.80	19.80	1.02%	45,046
Jul 8, 2026	19.80	19.80	19.20	19.60	19.60	-1.01%	25,723
Jul 7, 2026	19.80	19.90	18.90	19.80	19.80	-1.00%	119,672
Jul 6, 2026	19.95	20.05	19.80	20.00	20.00	-	56,263
Jul 3, 2026	19.90	20.10	19.80	20.00	20.00	1.52%	69,657
Jul 2, 2026	19.70	19.95	19.40	19.70	19.70	-1.01%	144,680
Jul 1, 2026	19.95	20.10	19.70	19.90	19.90	-0.75%	38,213
Jun 30, 2026	20.00	20.05	19.70	20.05	20.05	1.01%	6,002
Jun 29, 2026	20.10	20.20	19.60	19.85	19.85	-1.24%	50,321
Jun 26, 2026	19.85	20.10	19.70	20.10	20.10	0.75%	93,001
Jun 25, 2026	19.70	19.95	19.70	19.95	19.95	0.50%	45,108
Jun 24, 2026	20.00	20.00	19.70	19.85	19.85	-0.75%	90,400
Jun 23, 2026	20.10	20.10	19.80	20.00	20.00	-	63,932
Jun 22, 2026	20.10	20.10	19.85	20.00	20.00	-	97,101
Jun 18, 2026	20.10	20.10	19.80	20.00	20.00	-0.50%	43,191
Jun 17, 2026	19.60	20.10	19.60	20.10	20.10	2.03%	20,010
Jun 16, 2026	20.05	20.05	19.45	19.70	19.70	-1.75%	139,257
Jun 15, 2026	20.00	20.40	19.75	20.05	20.05	-0.50%	184,126
Jun 12, 2026	19.90	20.30	19.90	20.15	20.15	1.51%	85,101
Jun 11, 2026	20.10	20.45	19.80	19.85	19.85	-0.75%	98,408
Jun 10, 2026	19.80	20.25	19.80	20.00	20.00	-	135,055
Jun 9, 2026	20.10	20.10	19.80	20.00	20.00	-	27,059
Jun 8, 2026	20.05	20.05	19.40	20.00	20.00	-1.48%	105,200
Jun 5, 2026	20.10	20.30	20.10	20.30	20.30	-0.25%	69,657
Jun 4, 2026	20.35	20.55	20.00	20.35	20.35	-0.25%	250,583
Jun 3, 2026	20.85	20.85	20.40	20.40	20.40	-2.16%	181,143
Jun 2, 2026	20.90	21.15	20.65	20.85	20.85	-0.71%	260,478
Jun 1, 2026	20.45	21.10	20.45	21.00	21.00	2.69%	291,941
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