Innodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	42.27	42.50	41.50	42.00	-	-0.80%	304,002
Apr 24, 2026	43.96	44.30	41.58	42.34	42.34	-2.62%	785,165
Apr 23, 2026	46.13	46.50	42.65	43.48	43.48	-8.13%	903,264
Apr 22, 2026	47.50	48.18	46.27	47.33	47.33	2.49%	590,776
Apr 21, 2026	47.52	48.92	45.91	46.18	46.18	-1.62%	659,049
Apr 20, 2026	45.62	47.84	45.50	46.94	46.94	0.02%	712,003
Apr 17, 2026	44.94	48.38	44.91	46.93	46.93	8.08%	1,177,934
Apr 16, 2026	45.66	45.94	42.50	43.42	43.42	-0.96%	1,085,189
Apr 15, 2026	42.57	44.03	42.20	43.84	43.84	6.10%	917,077
Apr 14, 2026	40.77	42.50	40.08	41.32	41.32	5.95%	1,144,012
Apr 13, 2026	34.77	39.22	34.50	39.00	39.00	9.61%	1,219,731
Apr 10, 2026	36.39	36.58	34.60	35.58	35.58	-1.41%	1,340,099
Apr 9, 2026	39.19	39.46	35.73	36.09	36.09	-9.44%	1,495,730
Apr 8, 2026	42.07	42.73	39.44	39.85	39.85	2.73%	899,395
Apr 7, 2026	38.35	38.84	37.52	38.79	38.79	-0.79%	482,324
Apr 6, 2026	38.45	39.45	38.05	39.10	39.10	1.64%	527,134
Apr 2, 2026	37.71	40.19	37.31	38.47	38.47	-3.00%	686,647
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