Innio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	23.12	23.52	22.22	23.16	23.16	0.70%	3,332,664
Aug 20, 2026	25.00	25.14	22.39	23.00	23.00	-8.80%	5,304,823
Aug 19, 2026	26.00	26.38	25.00	25.22	25.22	-3.00%	3,625,525
Aug 18, 2026	27.32	27.35	25.63	26.00	26.00	-7.54%	5,014,368
Aug 17, 2026	27.54	28.51	27.05	28.12	28.12	2.52%	2,444,660
Aug 14, 2026	27.31	28.34	27.09	27.43	27.43	-0.54%	2,188,260
Aug 13, 2026	28.14	28.76	27.30	27.58	27.58	-2.34%	3,472,084
Aug 12, 2026	27.89	29.34	27.53	28.24	28.24	2.88%	3,138,493
Aug 11, 2026	27.57	27.89	27.00	27.45	27.45	1.18%	1,910,152
Aug 10, 2026	27.30	27.60	26.40	27.13	27.13	-0.80%	2,674,218
Aug 7, 2026	26.40	27.83	25.74	27.35	27.35	5.31%	3,377,153
Aug 6, 2026	26.02	27.18	25.23	25.97	25.97	-0.54%	3,276,373
Aug 5, 2026	27.24	27.53	25.80	26.11	26.11	-4.53%	4,031,946
Aug 4, 2026	25.25	27.51	25.19	27.35	27.35	9.80%	6,548,510
Aug 3, 2026	24.05	25.12	23.13	24.91	24.91	2.01%	3,745,846
Jul 31, 2026	25.13	26.80	23.89	24.42	24.42	0.12%	5,420,360
Jul 30, 2026	24.60	25.75	23.25	24.39	24.39	12.03%	9,511,652
Jul 29, 2026	26.30	26.64	21.69	21.77	21.77	-16.97%	7,349,195
Jul 28, 2026	25.44	27.21	22.60	26.22	26.22	-2.60%	7,272,580
Jul 27, 2026	26.72	27.75	25.17	26.92	26.92	2.44%	4,462,587
Jul 24, 2026	27.94	28.21	25.82	26.28	26.28	-6.11%	3,106,576
Jul 23, 2026	27.45	28.54	26.66	27.99	27.99	2.02%	3,096,890
Jul 22, 2026	28.49	29.83	27.30	27.44	27.44	-9.66%	4,294,923
Jul 21, 2026	27.47	30.84	27.47	30.37	30.37	10.56%	3,665,880
Jul 20, 2026	27.43	29.80	26.76	27.47	27.47	-0.90%	3,085,337
Jul 17, 2026	26.95	28.03	24.58	27.72	27.72	-1.07%	7,928,716
Jul 16, 2026	29.92	30.04	27.56	28.02	28.02	-7.10%	4,543,689
Jul 15, 2026	30.76	31.98	29.39	30.16	30.16	-2.11%	5,291,382
Jul 14, 2026	31.81	32.90	29.75	30.81	30.81	-2.44%	6,059,679
Jul 13, 2026	33.00	33.29	31.51	31.58	31.58	-5.48%	2,658,891
Jul 10, 2026	33.43	33.91	31.89	33.41	33.41	-0.95%	3,136,997
Jul 9, 2026	34.55	35.74	33.48	33.73	33.73	0.57%	3,363,231
Jul 8, 2026	33.80	34.46	32.40	33.54	33.54	-2.92%	4,256,134
Jul 7, 2026	35.78	36.67	31.78	34.55	34.55	-4.48%	7,037,324
Jul 6, 2026	37.06	38.00	35.00	36.17	36.17	-2.11%	4,843,149
Jul 2, 2026	38.09	39.90	35.54	36.95	36.95	-3.09%	7,940,694
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