Innodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	47.15	51.79	45.76	51.23	51.23	12.25%	3,031,177
Jun 5, 2025	44.70	48.93	43.80	45.64	45.64	1.49%	2,619,862
Jun 4, 2025	44.19	45.31	42.57	44.97	44.97	1.56%	1,770,722
Jun 3, 2025	46.03	46.04	42.80	44.28	44.28	0.96%	3,119,483
Jun 2, 2025	40.40	44.19	40.02	43.86	43.86	11.12%	3,644,096
May 30, 2025	39.96	43.27	37.87	39.47	39.47	3.79%	4,344,142
May 29, 2025	40.36	40.62	37.72	38.03	38.03	-3.33%	1,302,516
May 28, 2025	40.93	41.57	38.25	39.34	39.34	-1.53%	1,517,320
May 27, 2025	37.78	40.42	37.65	39.95	39.95	9.51%	2,222,496
May 23, 2025	35.02	36.94	34.93	36.48	36.48	0.91%	1,024,013
May 22, 2025	35.00	36.41	33.77	36.15	36.15	3.85%	1,538,856
May 21, 2025	36.26	37.96	34.79	34.81	34.81	-6.48%	1,374,878
May 20, 2025	38.51	38.90	36.33	37.22	37.22	-3.30%	1,364,564
May 19, 2025	34.76	38.73	34.70	38.49	38.49	4.79%	1,718,010
May 16, 2025	35.70	36.95	35.11	36.73	36.73	3.76%	1,583,881
May 15, 2025	34.27	35.97	33.44	35.40	35.40	1.52%	1,294,687
May 14, 2025	36.33	36.96	34.50	34.87	34.87	-3.99%	2,464,141
May 13, 2025	35.33	37.44	35.23	36.32	36.32	1.42%	2,436,722
May 12, 2025	35.50	36.60	34.45	35.81	35.81	3.44%	3,605,941
May 9, 2025	37.15	37.52	31.91	34.62	34.62	-15.79%	8,443,688
May 8, 2025	40.00	41.46	37.90	41.11	41.11	11.83%	4,687,047
May 7, 2025	38.67	39.08	36.02	36.76	36.76	-4.54%	2,216,618
May 6, 2025	37.94	38.93	37.29	38.51	38.51	-0.44%	958,794
May 5, 2025	38.74	39.15	38.00	38.68	38.68	-2.98%	1,005,086
May 2, 2025	40.84	41.94	39.51	39.87	39.87	1.58%	1,494,123
May 1, 2025	39.45	40.83	38.02	39.25	39.25	3.78%	1,361,740
Apr 30, 2025	36.00	37.93	34.62	37.82	37.82	0.69%	917,385
Apr 29, 2025	38.19	38.75	36.79	37.56	37.56	-1.75%	792,183
Apr 28, 2025	38.53	39.54	36.75	38.23	38.23	0.42%	948,356
Apr 25, 2025	38.27	38.42	36.80	38.07	38.07	1.63%	829,696
Apr 24, 2025	34.64	37.58	34.51	37.46	37.46	8.93%	1,118,261
Apr 23, 2025	33.89	36.29	33.89	34.39	34.39	10.08%	1,414,134
Apr 22, 2025	30.41	32.04	30.21	31.24	31.24	5.26%	762,346
Apr 21, 2025	32.19	32.45	29.13	29.68	29.68	-10.17%	1,636,571
Apr 17, 2025	34.94	35.50	32.97	33.04	33.04	-5.00%	907,990
Apr 16, 2025	34.49	35.50	33.25	34.78	34.78	-2.58%	752,407
Apr 15, 2025	35.10	36.05	34.56	35.70	35.70	1.54%	1,310,806
Apr 14, 2025	39.00	39.88	34.22	35.16	35.16	-5.20%	1,337,962
Apr 11, 2025	36.36	37.66	35.56	37.09	37.09	0.30%	951,633
Apr 10, 2025	35.66	37.69	34.32	36.98	36.98	-0.35%	1,878,633
Apr 9, 2025	31.67	38.48	31.38	37.11	37.11	15.64%	2,615,344
Apr 8, 2025	35.28	35.28	30.82	32.09	32.09	0.82%	2,238,797
Apr 7, 2025	26.87	34.36	26.41	31.83	31.83	6.21%	2,773,116
Apr 4, 2025	31.27	31.65	27.27	29.97	29.97	-10.08%	3,794,538
Apr 3, 2025	33.96	35.34	33.02	33.33	33.33	-11.94%	1,622,474
Apr 2, 2025	35.14	38.32	34.87	37.85	37.85	3.59%	1,416,927
Apr 1, 2025	35.90	36.74	34.18	36.54	36.54	1.78%	1,332,227
Mar 31, 2025	35.50	37.00	34.40	35.90	35.90	-3.99%	1,714,970
Mar 28, 2025	39.55	40.22	36.91	37.39	37.39	-6.13%	1,142,901
Mar 27, 2025	40.40	41.16	38.61	39.83	39.83	-3.40%	1,101,753