Innodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	60.00	60.93	58.04	58.35	58.35	-2.18%	1,003,278
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
Oct 31, 2025	76.92	78.09	74.16	74.61	74.61	-0.01%	949,112
Oct 30, 2025	76.85	77.54	73.93	74.62	74.62	-5.18%	835,135
Oct 29, 2025	75.83	80.30	75.48	78.70	78.70	4.27%	1,160,032
Oct 28, 2025	79.78	80.72	75.38	75.48	75.48	-4.87%	1,042,488
Oct 27, 2025	79.47	81.24	77.35	79.34	79.34	3.51%	1,329,252
Oct 24, 2025	76.60	79.32	75.30	76.65	76.65	3.72%	1,271,004
Oct 23, 2025	72.28	74.94	71.50	73.90	73.90	2.54%	942,111
Oct 22, 2025	74.79	75.89	67.40	72.07	72.07	-6.44%	2,288,924
Oct 21, 2025	75.32	78.44	72.50	77.03	77.03	1.50%	1,432,527
Oct 20, 2025	81.50	83.72	74.50	75.89	75.89	-4.47%	1,476,830
Oct 17, 2025	77.50	83.20	76.20	79.44	79.44	-2.52%	1,303,981
Oct 16, 2025	84.85	89.76	80.45	81.49	81.49	-1.80%	3,792,554
Oct 15, 2025	80.76	83.99	76.78	82.98	82.98	9.43%	1,936,565
Oct 14, 2025	76.74	79.12	73.28	75.83	75.83	-7.16%	2,055,017
Oct 13, 2025	89.25	91.34	80.31	81.68	81.68	-1.92%	2,325,696
Oct 10, 2025	93.00	93.50	83.17	83.28	83.28	-9.21%	2,241,302
Oct 9, 2025	92.97	93.50	89.83	91.73	91.73	-1.57%	1,092,491
Oct 8, 2025	89.20	93.85	88.74	93.19	93.19	6.55%	1,574,542
Oct 7, 2025	88.20	90.92	83.11	87.46	87.46	0.22%	1,621,401
Oct 6, 2025	85.65	88.68	82.13	87.27	87.27	3.72%	1,492,856
Oct 3, 2025	89.50	89.95	84.04	84.14	84.14	-3.75%	1,906,065
Oct 2, 2025	84.78	88.94	84.00	87.41	87.41	6.13%	2,629,358
Oct 1, 2025	76.80	83.05	75.55	82.36	82.36	6.86%	2,262,360
Sep 30, 2025	75.13	77.16	71.95	77.07	77.07	1.49%	1,672,152
Sep 29, 2025	72.64	75.98	72.42	75.94	75.94	7.69%	2,125,310
Sep 26, 2025	68.43	70.98	68.07	70.52	70.52	2.77%	1,371,644
Sep 25, 2025	65.59	68.81	64.20	68.62	68.62	-1.16%	2,431,804