Innodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	65.86	69.18	64.48	66.95	66.95	1.61%	3,556,222
Sep 16, 2025	65.61	65.97	63.78	65.89	65.89	0.34%	3,565,792
Sep 15, 2025	63.21	66.37	60.70	65.67	65.67	4.97%	3,589,745
Sep 12, 2025	61.49	65.76	61.22	62.56	62.56	2.61%	3,414,347
Sep 11, 2025	58.20	61.98	56.27	60.97	60.97	4.85%	2,982,468
Sep 10, 2025	54.28	60.41	54.26	58.15	58.15	8.43%	5,482,764
Sep 9, 2025	47.62	54.20	47.62	53.63	53.63	12.38%	4,289,328
Sep 8, 2025	44.23	48.48	43.31	47.72	47.72	9.75%	4,897,861
Sep 5, 2025	42.97	44.10	41.27	43.48	43.48	5.79%	2,931,793
Sep 4, 2025	37.22	41.17	37.07	41.10	41.10	12.05%	3,679,067
Sep 3, 2025	37.81	38.04	36.37	36.68	36.68	-2.03%	1,438,212
Sep 2, 2025	36.70	37.70	36.25	37.44	37.44	-1.42%	1,638,793
Aug 29, 2025	39.42	39.51	37.64	37.98	37.98	-3.87%	1,319,011
Aug 28, 2025	39.79	40.35	39.12	39.51	39.51	1.13%	1,151,112
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