Innodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	43.67	45.60	42.70	44.62	-	1.71%	326,449
Feb 23, 2026	43.21	45.65	42.41	43.87	43.87	-2.12%	918,963
Feb 20, 2026	44.72	46.26	44.14	44.82	44.82	-1.75%	1,081,390
Feb 19, 2026	43.80	45.76	42.89	45.62	45.62	2.33%	683,656
Feb 18, 2026	42.69	45.50	41.75	44.58	44.58	3.63%	854,137
Feb 17, 2026	43.59	43.59	40.82	43.02	43.02	-3.09%	1,065,635
Feb 13, 2026	43.84	45.03	42.31	44.39	44.39	2.05%	828,877
Feb 12, 2026	45.00	45.01	41.34	43.50	43.50	-4.21%	1,656,867
Feb 11, 2026	47.20	47.50	44.75	45.41	45.41	-4.50%	1,213,220
Feb 10, 2026	48.29	49.25	47.10	47.55	47.55	-2.16%	812,156
Feb 9, 2026	48.27	49.60	46.45	48.60	48.60	2.12%	1,116,786
Feb 6, 2026	45.11	48.12	44.57	47.59	47.59	9.35%	1,449,454
Feb 5, 2026	45.00	45.89	41.92	43.52	43.52	-7.56%	2,714,154
Feb 4, 2026	53.08	53.08	45.46	47.08	47.08	-13.44%	2,821,953
Feb 3, 2026	58.49	58.57	51.78	54.39	54.39	-1.43%	1,737,680
Feb 2, 2026	54.67	56.97	53.42	55.18	55.18	-0.47%	1,428,731
Jan 30, 2026	62.11	63.76	54.31	55.44	55.44	-13.19%	3,050,243
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
Jan 21, 2026	62.21	62.69	56.91	59.09	59.09	-4.11%	1,576,425
Jan 20, 2026	58.85	65.65	58.21	61.62	61.62	0.13%	1,591,692
Jan 16, 2026	59.09	63.20	59.00	61.54	61.54	6.82%	1,171,582
Jan 15, 2026	64.93	66.14	57.52	57.61	57.61	-8.79%	1,592,335
Jan 14, 2026	62.22	63.99	60.70	63.16	63.16	0.73%	844,127
Jan 13, 2026	61.89	65.03	60.50	62.70	62.70	1.69%	966,544
Jan 12, 2026	63.02	63.10	60.45	61.66	61.66	-5.09%	1,280,209
Jan 9, 2026	64.88	66.93	63.24	64.97	64.97	2.01%	1,239,266
Jan 8, 2026	63.83	65.28	62.14	63.69	63.69	-0.53%	975,116
Jan 7, 2026	66.40	66.52	63.71	64.03	64.03	-1.51%	1,011,998
Jan 6, 2026	64.90	65.27	59.39	65.01	65.01	4.84%	2,232,677
Jan 5, 2026	56.00	62.62	55.21	62.01	62.01	17.02%	2,164,785
Jan 2, 2026	52.47	53.80	51.91	52.99	52.99	4.00%	900,444
Dec 31, 2025	51.90	52.17	50.90	50.95	50.95	-1.41%	774,436
Dec 30, 2025	52.23	52.75	51.10	51.68	51.68	-0.77%	618,519
Dec 29, 2025	51.26	52.86	50.72	52.08	52.08	-0.82%	625,524
Dec 26, 2025	53.65	53.65	51.60	52.51	52.51	-1.89%	680,548
Dec 24, 2025	52.83	53.91	52.19	53.52	53.52	-0.07%	341,577
Dec 23, 2025	53.42	54.02	52.11	53.56	53.56	-1.18%	754,709
Dec 22, 2025	54.71	55.19	52.90	54.20	54.20	2.26%	911,036
Dec 19, 2025	48.60	53.07	48.57	53.00	53.00	10.53%	1,527,867
Dec 18, 2025	49.71	50.50	47.51	47.95	47.95	-0.42%	1,366,674
Dec 17, 2025	50.89	51.76	47.86	48.15	48.15	-5.12%	1,124,423
Dec 16, 2025	48.50	51.32	48.25	50.75	50.75	3.09%	873,614
Dec 15, 2025	52.08	53.00	49.21	49.23	49.23	-6.05%	1,110,042
Dec 12, 2025	54.16	54.23	51.51	52.40	52.40	-3.43%	1,037,677
Dec 11, 2025	53.89	54.43	52.01	54.26	54.26	-1.02%	1,009,017