Innodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	44.92	46.15	43.18	44.48	44.48	-0.80%	1,903,003
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
Jun 17, 2025	44.69	47.19	43.06	43.55	43.55	-2.29%	2,614,322
Jun 16, 2025	40.99	46.43	40.80	44.57	44.57	13.73%	3,456,758
Jun 13, 2025	40.85	41.82	39.15	39.19	39.19	-7.61%	2,592,699
Jun 12, 2025	42.14	43.22	41.26	42.42	42.42	-0.34%	1,407,037
Jun 11, 2025	45.00	45.01	42.01	42.57	42.57	-1.63%	2,958,308
Jun 10, 2025	49.00	49.74	42.61	43.27	43.27	-11.10%	4,611,154
Jun 9, 2025	50.86	51.38	47.77	48.67	48.67	-5.00%	2,565,230
Jun 6, 2025	47.15	51.79	45.76	51.23	51.23	12.25%	3,053,384
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