Innio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	27.94	28.21	25.82	26.28	26.28	-6.11%	3,106,199
Jul 23, 2026	27.45	28.54	26.66	27.99	27.99	2.02%	3,096,774
Jul 22, 2026	28.49	29.83	27.30	27.44	27.44	-9.66%	4,293,478
Jul 21, 2026	27.47	30.84	27.47	30.37	30.37	10.56%	3,663,639
Jul 20, 2026	27.43	29.80	26.76	27.47	27.47	-0.90%	3,084,188
Jul 17, 2026	26.95	28.03	24.58	27.72	27.72	-1.07%	7,928,661
Jul 16, 2026	29.92	30.04	27.56	28.02	28.02	-7.10%	4,527,873
Jul 15, 2026	30.76	31.98	29.39	30.16	30.16	-2.11%	5,290,694
Jul 14, 2026	31.81	32.90	29.75	30.81	30.81	-2.44%	6,055,529
Jul 13, 2026	33.00	33.29	31.51	31.58	31.58	-5.48%	2,658,756
Jul 10, 2026	33.43	33.91	31.89	33.41	33.41	-0.95%	3,136,918
Jul 9, 2026	34.55	35.74	33.48	33.73	33.73	0.57%	3,362,609
Jul 8, 2026	33.80	34.46	32.40	33.54	33.54	-2.92%	4,255,607
Jul 7, 2026	35.78	36.67	31.78	34.55	34.55	-4.48%	6,956,266
Jul 6, 2026	37.06	38.00	35.00	36.17	36.17	-2.11%	4,756,891
Jul 2, 2026	38.09	39.90	35.54	36.95	36.95	-3.09%	7,940,563
Jul 1, 2026	39.52	40.24	37.63	38.13	38.13	-3.59%	9,424,863
Jun 30, 2026	38.12	40.72	37.08	39.55	39.55	3.21%	7,333,707
Jun 29, 2026	39.26	39.31	35.10	38.32	38.32	2.76%	6,526,197
Jun 26, 2026	37.60	39.31	36.85	37.29	37.29	-2.48%	4,271,671
Jun 25, 2026	38.39	39.70	36.55	38.24	38.24	4.82%	3,251,648
Jun 24, 2026	38.29	40.00	36.00	36.48	36.48	-4.78%	2,886,969
Jun 23, 2026	37.97	39.40	37.00	38.31	38.31	-6.86%	4,157,288
Jun 22, 2026	38.00	42.95	37.56	41.13	41.13	9.83%	6,514,674
Jun 18, 2026	35.61	37.85	35.10	37.45	37.45	6.94%	3,695,111
Jun 17, 2026	34.25	36.32	33.83	35.02	35.02	2.28%	2,582,717
Jun 16, 2026	34.67	34.76	33.19	34.24	34.24	-1.38%	2,013,084
Jun 15, 2026	33.02	34.82	32.57	34.72	34.72	7.26%	3,455,377
Jun 12, 2026	33.36	33.90	32.00	32.37	32.37	-2.97%	2,981,887
Jun 11, 2026	31.49	33.85	31.25	33.36	33.36	6.14%	4,208,456
Jun 10, 2026	33.45	33.70	31.06	31.43	31.43	-6.79%	8,450,610
Jun 9, 2026	34.70	35.61	32.61	33.72	33.72	-	6,339,449
Jun 8, 2026	32.85	34.97	32.70	33.72	33.72	4.66%	4,830,542
Jun 5, 2026	30.60	34.00	30.30	32.22	32.22	-3.24%	10,411,764