Innodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	92.37	93.05	90.58	88.74	-	-6.31%	287,984
May 18, 2026	95.25	99.44	91.29	94.72	94.72	-1.44%	2,104,502
May 15, 2026	86.00	96.69	85.55	96.10	96.10	6.60%	2,286,600
May 14, 2026	89.84	98.00	86.50	90.15	90.15	0.22%	2,790,972
May 13, 2026	92.77	94.98	85.34	89.95	89.95	-2.32%	2,258,468
May 12, 2026	102.52	109.12	87.45	92.09	92.09	-11.31%	4,516,353
May 11, 2026	83.40	114.77	83.40	103.83	103.83	22.31%	11,238,827
May 8, 2026	72.92	91.88	72.80	84.89	84.89	86.00%	19,182,368
May 7, 2026	47.21	47.98	45.47	45.64	45.64	-1.87%	2,627,975
May 6, 2026	45.50	47.39	44.37	46.51	46.51	1.91%	1,458,994
May 5, 2026	46.42	47.70	43.66	45.64	45.64	-0.17%	1,658,193
May 4, 2026	44.40	46.87	44.00	45.72	45.72	3.86%	1,183,793
May 1, 2026	42.79	44.36	42.02	44.02	44.02	4.24%	1,017,098
Apr 30, 2026	40.21	43.15	40.00	42.23	42.23	5.71%	1,118,563
Apr 29, 2026	41.93	42.00	39.64	39.95	39.95	-4.61%	801,916
Apr 28, 2026	40.35	42.21	40.09	41.88	41.88	0.12%	684,528
Apr 27, 2026	42.27	42.50	41.26	41.83	41.83	-1.20%	828,791
Apr 24, 2026	43.96	44.30	41.58	42.34	42.34	-2.62%	798,222
Apr 23, 2026	46.13	46.50	42.65	43.48	43.48	-8.13%	909,927
Apr 22, 2026	47.50	48.18	46.27	47.33	47.33	2.49%	595,231
Apr 21, 2026	47.52	48.92	45.91	46.18	46.18	-1.62%	667,066
Apr 20, 2026	45.62	47.84	45.50	46.94	46.94	0.02%	725,473
Apr 17, 2026	44.94	48.38	44.91	46.93	46.93	8.08%	1,187,460
Apr 16, 2026	45.66	45.94	42.50	43.42	43.42	-0.96%	1,094,776
Apr 15, 2026	42.57	44.03	42.20	43.84	43.84	6.10%	929,183
Apr 14, 2026	40.77	42.50	40.08	41.32	41.32	5.95%	1,155,747
Apr 13, 2026	34.77	39.22	34.50	39.00	39.00	9.61%	1,236,540
Apr 10, 2026	36.39	36.58	34.60	35.58	35.58	-1.41%	1,349,532
Apr 9, 2026	39.19	39.46	35.73	36.09	36.09	-9.44%	1,504,483
Apr 8, 2026	42.07	42.73	39.44	39.85	39.85	2.73%	908,087
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