Innodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	37.71	40.19	37.31	38.47	38.47	-3.00%	685,524
Apr 1, 2026	39.90	40.97	38.75	39.66	39.66	2.69%	1,227,580
Mar 31, 2026	35.73	39.15	34.43	38.62	38.62	12.10%	1,481,851
Mar 30, 2026	37.10	37.31	34.23	34.45	34.45	-7.19%	1,439,180
Mar 27, 2026	40.06	40.37	35.72	37.12	37.12	-9.46%	2,106,223
Mar 26, 2026	42.50	43.70	40.90	41.00	41.00	-6.11%	667,457
Mar 25, 2026	45.07	45.91	42.90	43.67	43.67	-1.42%	574,950
Mar 24, 2026	44.47	45.30	43.48	44.30	44.30	-1.42%	417,907
Mar 23, 2026	43.82	45.35	43.82	44.94	44.94	2.93%	710,015
Mar 20, 2026	44.26	44.71	43.00	43.66	43.66	-1.73%	796,943
Mar 19, 2026	43.27	45.12	42.85	44.43	44.43	0.29%	549,181
Mar 18, 2026	45.08	45.88	44.28	44.30	44.30	-2.49%	554,455
Mar 17, 2026	43.94	45.44	43.87	45.43	45.43	2.83%	749,356
Mar 16, 2026	42.77	44.48	42.77	44.18	44.18	3.95%	737,593
Mar 13, 2026	43.27	44.39	42.10	42.50	42.50	-0.58%	619,834
Mar 12, 2026	44.18	44.65	42.41	42.75	42.75	-4.68%	981,214
Mar 11, 2026	44.14	45.50	43.50	44.85	44.85	1.86%	741,873
Mar 10, 2026	45.51	46.00	43.36	44.03	44.03	-3.23%	885,194
Mar 9, 2026	43.91	45.67	43.10	45.50	45.50	0.78%	756,494
Mar 6, 2026	43.10	46.92	43.10	45.15	45.15	1.67%	728,022
Mar 5, 2026	43.60	44.98	42.74	44.41	44.41	-0.05%	784,995
Mar 4, 2026	44.38	45.58	43.99	44.43	44.43	1.62%	721,895
Mar 3, 2026	43.05	44.87	41.70	43.72	43.72	-1.66%	1,130,823
Mar 2, 2026	41.46	44.77	41.00	44.46	44.46	0.66%	1,315,567
Feb 27, 2026	43.30	48.53	42.80	44.17	44.17	-7.17%	2,704,372
Feb 26, 2026	47.27	47.99	45.60	47.58	47.58	3.01%	1,702,278
Feb 25, 2026	45.62	46.68	44.50	46.19	46.19	4.50%	752,997
Feb 24, 2026	43.67	45.60	42.70	44.20	44.20	0.75%	758,517
Feb 23, 2026	43.21	45.65	42.41	43.87	43.87	-2.12%	921,096
Feb 20, 2026	44.72	46.26	44.14	44.82	44.82	-1.75%	1,085,271
Feb 19, 2026	43.80	45.76	42.89	45.62	45.62	2.33%	688,787
Feb 18, 2026	42.69	45.50	41.75	44.58	44.58	3.63%	857,713
Feb 17, 2026	43.59	43.59	40.82	43.02	43.02	-3.09%	1,071,261
Feb 13, 2026	43.84	45.03	42.31	44.39	44.39	2.05%	830,760
Feb 12, 2026	45.00	45.01	41.34	43.50	43.50	-4.21%	1,672,848
Feb 11, 2026	47.20	47.50	44.75	45.41	45.41	-4.50%	1,221,394
Feb 10, 2026	48.29	49.25	47.10	47.55	47.55	-2.16%	818,250
Feb 9, 2026	48.27	49.60	46.45	48.60	48.60	2.12%	1,125,755
Feb 6, 2026	45.11	48.12	44.57	47.59	47.59	9.35%	1,478,459
Feb 5, 2026	45.00	45.89	41.92	43.52	43.52	-7.56%	2,743,997
Feb 4, 2026	53.08	53.08	45.46	47.08	47.08	-13.44%	2,849,384
Feb 3, 2026	58.49	58.57	51.78	54.39	54.39	-1.43%	1,744,008
Feb 2, 2026	54.67	56.97	53.42	55.18	55.18	-0.47%	1,512,452
Jan 30, 2026	62.11	63.76	54.31	55.44	55.44	-13.19%	3,061,130
Jan 29, 2026	60.33	64.90	58.40	63.86	63.86	14.36%	4,331,089
Jan 28, 2026	59.75	61.99	55.34	55.84	55.84	-4.79%	1,141,058
Jan 27, 2026	59.86	59.91	57.50	58.65	58.65	-1.33%	866,143
Jan 26, 2026	59.67	61.04	57.91	59.44	59.44	-0.13%	808,203
Jan 23, 2026	60.43	60.84	57.12	59.52	59.52	-1.96%	1,069,893
Jan 22, 2026	60.80	61.40	58.29	60.71	60.71	2.74%	1,243,745