Innodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	62.22	63.99	60.70	63.16	63.16	0.73%	839,533
Jan 13, 2026	61.89	65.03	60.50	62.70	62.70	1.69%	962,406
Jan 12, 2026	63.02	63.10	60.45	61.66	61.66	-5.09%	1,264,060
Jan 9, 2026	64.88	66.93	63.24	64.97	64.97	2.01%	1,238,328
Jan 8, 2026	63.83	65.28	62.14	63.69	63.69	-0.53%	975,116
Jan 7, 2026	66.40	66.52	63.71	64.03	64.03	-1.51%	1,011,998
Jan 6, 2026	64.90	65.27	59.39	65.01	65.01	4.84%	2,232,677
Jan 5, 2026	56.00	62.62	55.21	62.01	62.01	17.02%	2,164,785
Jan 2, 2026	52.47	53.80	51.91	52.99	52.99	4.00%	900,444
Dec 31, 2025	51.90	52.17	50.90	50.95	50.95	-1.41%	774,436
Dec 30, 2025	52.23	52.75	51.10	51.68	51.68	-0.77%	618,519
Dec 29, 2025	51.26	52.86	50.72	52.08	52.08	-0.82%	625,524
Dec 26, 2025	53.65	53.65	51.60	52.51	52.51	-1.89%	680,548
Dec 24, 2025	52.83	53.91	52.19	53.52	53.52	-0.07%	341,577
Dec 23, 2025	53.42	54.02	52.11	53.56	53.56	-1.18%	754,709
Dec 22, 2025	54.71	55.19	52.90	54.20	54.20	2.26%	911,036
Dec 19, 2025	48.60	53.07	48.57	53.00	53.00	10.53%	1,527,867
Dec 18, 2025	49.71	50.50	47.51	47.95	47.95	-0.42%	1,366,674
Dec 17, 2025	50.89	51.76	47.86	48.15	48.15	-5.12%	1,124,423
Dec 16, 2025	48.50	51.32	48.25	50.75	50.75	3.09%	873,614
Dec 15, 2025	52.08	53.00	49.21	49.23	49.23	-6.05%	1,110,042
Dec 12, 2025	54.16	54.23	51.51	52.40	52.40	-3.43%	1,037,677
Dec 11, 2025	53.89	54.43	52.01	54.26	54.26	-1.02%	1,009,017
Dec 10, 2025	55.40	55.87	53.75	54.82	54.82	-1.76%	1,154,153
Dec 9, 2025	56.86	57.78	55.16	55.80	55.80	-3.07%	935,536
Dec 8, 2025	58.99	59.38	56.60	57.57	57.57	-0.36%	698,550
Dec 5, 2025	57.85	58.95	56.60	57.78	57.78	-0.98%	706,804
Dec 4, 2025	60.00	60.93	58.04	58.35	58.35	-2.18%	1,004,174
Dec 3, 2025	57.83	59.84	56.60	59.65	59.65	0.98%	804,616
Dec 2, 2025	56.20	59.97	55.67	59.07	59.07	7.34%	1,205,304
Dec 1, 2025	55.64	56.00	53.39	55.03	55.03	-4.25%	1,045,053
Nov 28, 2025	58.23	58.23	56.77	57.47	57.47	0.23%	518,550
Nov 26, 2025	57.15	58.20	56.50	57.34	57.34	2.98%	845,577
Nov 25, 2025	56.76	56.76	53.76	55.68	55.68	-2.20%	988,845
Nov 24, 2025	52.92	57.30	52.50	56.93	56.93	10.63%	1,406,160
Nov 21, 2025	52.00	52.77	49.71	51.46	51.46	-1.55%	1,812,296
Nov 20, 2025	57.89	58.95	51.92	52.27	52.27	-5.63%	1,464,007
Nov 19, 2025	56.06	57.59	54.16	55.39	55.39	-	792,048
Nov 18, 2025	54.82	57.14	53.41	55.39	55.39	-1.39%	970,831
Nov 17, 2025	57.24	57.75	54.22	56.17	56.17	-1.82%	923,681
Nov 14, 2025	52.75	58.66	52.60	57.21	57.21	0.72%	1,275,775
Nov 13, 2025	60.37	60.60	55.58	56.80	56.80	-8.31%	1,989,429
Nov 12, 2025	63.93	65.17	60.10	61.95	61.95	-0.83%	1,835,222
Nov 11, 2025	66.25	66.86	61.22	62.47	62.47	-8.86%	1,852,689
Nov 10, 2025	69.45	72.50	66.91	68.54	68.54	5.28%	1,985,195
Nov 7, 2025	65.90	68.30	61.70	65.10	65.10	6.90%	3,227,939
Nov 6, 2025	65.06	65.39	59.85	60.90	60.90	-5.86%	2,180,913
Nov 5, 2025	66.86	66.86	63.50	64.69	64.69	-3.25%	1,347,242
Nov 4, 2025	69.55	71.60	66.25	66.86	66.86	-7.73%	1,374,199
Nov 3, 2025	75.02	75.36	69.01	72.46	72.46	-2.88%	1,522,108