Innodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	39.79	40.35	39.12	39.54	-	1.20%	881,920
Aug 27, 2025	38.70	39.20	38.20	39.07	39.07	2.14%	1,024,641
Aug 26, 2025	38.35	39.61	38.18	38.25	38.25	1.14%	1,053,028
Aug 25, 2025	38.23	38.64	37.55	37.82	37.82	-1.72%	1,144,953
Aug 22, 2025	37.49	39.46	36.84	38.48	38.48	1.96%	1,516,319
Aug 21, 2025	38.20	38.60	37.34	37.74	37.74	-1.38%	1,135,152
Aug 20, 2025	37.85	38.43	36.33	38.27	38.27	-0.60%	1,893,392
Aug 19, 2025	38.98	39.61	38.27	38.50	38.50	-2.73%	1,335,585
Aug 18, 2025	39.72	40.28	39.34	39.58	39.58	-1.52%	1,435,837
Aug 15, 2025	40.64	40.64	37.95	40.19	40.19	-1.06%	3,209,267
Aug 14, 2025	42.08	42.55	40.40	40.62	40.62	-5.93%	1,798,001
Aug 13, 2025	43.65	44.05	41.72	43.18	43.18	0.54%	1,595,291
Aug 12, 2025	40.19	43.33	39.91	42.95	42.95	7.19%	2,361,855
Aug 11, 2025	43.37	43.37	39.97	40.07	40.07	-7.95%	2,764,138
Aug 8, 2025	43.67	44.89	43.14	43.53	43.53	1.63%	2,541,601
Aug 7, 2025	44.00	44.52	42.13	42.83	42.83	-1.72%	2,092,266
Aug 6, 2025	43.63	44.16	41.91	43.58	43.58	-2.02%	1,698,085
Aug 5, 2025	44.92	46.15	43.18	44.48	44.48	-0.80%	1,990,590
Aug 4, 2025	44.19	44.90	41.15	44.84	44.84	-0.26%	7,468,008
Aug 1, 2025	45.52	49.65	44.00	44.96	44.96	-18.11%	7,518,735
Jul 31, 2025	50.23	55.55	50.15	54.90	54.90	13.22%	6,586,055
Jul 30, 2025	47.59	49.75	47.51	48.49	48.49	2.65%	2,097,175
Jul 29, 2025	49.45	50.60	46.80	47.24	47.24	-4.47%	1,924,921
Jul 28, 2025	50.00	50.60	48.20	49.45	49.45	0.51%	1,216,932
Jul 25, 2025	46.50	49.57	45.88	49.20	49.20	6.24%	1,832,930
Jul 24, 2025	48.45	48.45	46.25	46.31	46.31	-2.34%	1,615,020
Jul 23, 2025	46.95	48.14	45.80	47.42	47.42	2.13%	1,628,994
Jul 22, 2025	46.91	47.11	44.25	46.43	46.43	-2.74%	2,297,971
Jul 21, 2025	49.10	49.83	45.98	47.74	47.74	-3.12%	4,088,356
Jul 18, 2025	50.54	51.29	48.44	49.28	49.28	-1.64%	1,836,100
Jul 17, 2025	50.00	52.63	49.91	50.10	50.10	0.50%	1,925,016
Jul 16, 2025	49.54	50.85	47.69	49.85	49.85	1.53%	2,055,360
Jul 15, 2025	50.88	51.50	48.37	49.10	49.10	-2.46%	1,651,818
Jul 14, 2025	49.43	50.58	47.32	50.34	50.34	1.26%	1,754,495
Jul 11, 2025	52.00	52.66	49.29	49.72	49.72	-5.66%	1,630,101
Jul 10, 2025	53.13	53.86	50.47	52.70	52.70	1.27%	1,638,294
Jul 9, 2025	51.69	52.58	49.41	52.04	52.04	2.10%	1,640,663
Jul 8, 2025	51.73	55.69	49.75	50.97	50.97	-0.04%	2,922,437
Jul 7, 2025	48.89	51.34	47.81	50.99	50.99	1.72%	1,733,591
Jul 3, 2025	48.50	50.71	48.47	50.13	50.13	4.57%	1,526,335
Jul 2, 2025	46.51	48.55	46.15	47.94	47.94	1.16%	2,516,179
Jul 1, 2025	50.10	50.86	46.30	47.39	47.39	-7.48%	2,774,926
Jun 30, 2025	49.75	52.60	48.08	51.22	51.22	4.96%	2,839,252
Jun 27, 2025	49.76	49.99	47.52	48.80	48.80	-6.08%	3,717,603
Jun 26, 2025	46.31	52.00	45.89	51.96	51.96	12.01%	3,041,473
Jun 25, 2025	47.60	47.88	44.51	46.39	46.39	-1.21%	2,594,306
Jun 24, 2025	48.75	50.59	46.40	46.96	46.96	-0.63%	2,819,682
Jun 23, 2025	46.98	48.46	44.00	47.26	47.26	-4.00%	3,714,326
Jun 20, 2025	47.58	50.29	46.38	49.23	49.23	6.26%	3,046,350
Jun 18, 2025	43.71	47.22	42.63	46.33	46.33	6.38%	3,197,769