Innodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	58.01	59.18	55.41	56.59	56.59	-4.46%	953,927
Aug 27, 2026	57.21	59.88	56.37	59.23	59.23	6.07%	1,061,278
Aug 26, 2026	56.74	58.25	55.67	55.84	55.84	-2.33%	879,868
Aug 25, 2026	57.81	58.48	56.40	57.17	57.17	0.07%	1,269,344
Aug 24, 2026	62.82	63.67	57.10	57.13	57.13	-11.03%	2,105,224
Aug 21, 2026	63.73	66.62	62.51	64.21	64.21	2.26%	971,625
Aug 20, 2026	62.78	63.99	61.50	62.79	62.79	0.02%	759,677
Aug 19, 2026	61.81	63.90	60.11	62.78	62.78	1.88%	1,083,199
Aug 18, 2026	61.59	64.12	60.85	61.62	61.62	-4.17%	994,493
Aug 17, 2026	63.97	64.96	62.51	64.30	64.30	0.70%	1,280,030
Aug 14, 2026	61.68	66.86	61.68	63.85	63.85	2.77%	1,871,333
Aug 13, 2026	60.78	63.61	60.11	62.13	62.13	1.07%	1,398,701
Aug 12, 2026	63.00	64.34	61.16	61.47	61.47	-1.98%	1,577,687
Aug 11, 2026	62.02	63.87	61.37	62.71	62.71	0.78%	1,122,531
Aug 10, 2026	63.00	66.20	60.51	62.23	62.23	-0.17%	1,918,135
Aug 7, 2026	75.92	79.44	61.50	62.33	62.33	-4.81%	4,797,218
Aug 6, 2026	67.88	71.62	65.35	65.48	65.48	-5.61%	2,858,988
Aug 5, 2026	70.80	71.42	68.71	69.37	69.37	-1.20%	1,839,580
Aug 4, 2026	67.65	71.98	66.25	70.21	70.21	10.99%	2,034,300
Aug 3, 2026	62.97	66.10	61.70	63.26	63.26	0.68%	1,422,523
Jul 31, 2026	62.12	63.86	60.35	62.83	62.83	4.59%	1,281,625
Jul 30, 2026	56.43	60.50	55.42	60.07	60.07	8.43%	1,284,802
Jul 29, 2026	57.30	58.50	54.36	55.40	55.40	-3.75%	1,418,698
Jul 28, 2026	57.93	59.45	55.42	57.56	57.56	-3.11%	797,139
Jul 27, 2026	56.65	59.69	56.03	59.41	59.41	6.30%	910,684
Jul 24, 2026	60.49	60.49	55.63	55.89	55.89	-6.87%	926,250
Jul 23, 2026	60.57	61.75	59.08	60.01	60.01	-2.28%	555,433
Jul 22, 2026	62.61	64.06	61.30	61.41	61.41	-3.49%	583,843
Jul 21, 2026	63.41	64.49	62.49	63.63	63.63	2.50%	896,357
Jul 20, 2026	61.30	63.11	60.80	62.08	62.08	2.09%	567,420
Jul 17, 2026	59.15	62.45	58.00	60.81	60.81	-0.26%	939,641
Jul 16, 2026	64.12	64.50	60.53	60.97	60.97	-6.65%	1,180,137
Jul 15, 2026	67.50	69.25	63.34	65.31	65.31	-2.73%	858,397
Jul 14, 2026	68.20	69.40	66.50	67.14	67.14	-1.44%	778,665
Jul 13, 2026	66.84	69.38	66.00	68.12	68.12	0.47%	901,846
Jul 10, 2026	70.30	71.68	66.64	67.80	67.80	-1.99%	624,387
Jul 9, 2026	70.05	70.35	66.00	69.18	69.18	0.23%	1,194,338
Jul 8, 2026	68.21	71.00	67.05	69.02	69.02	-0.92%	954,895
Jul 7, 2026	71.32	72.88	68.20	69.66	69.66	-4.73%	881,854
Jul 6, 2026	67.79	74.69	67.64	73.12	73.12	6.16%	1,426,952
Jul 2, 2026	72.23	73.04	67.10	68.88	68.88	-4.64%	1,611,406
Jul 1, 2026	75.60	76.88	72.07	72.23	72.23	-4.43%	1,650,734
Jun 30, 2026	76.15	77.57	74.11	75.58	75.58	-1.38%	1,061,037
Jun 29, 2026	74.93	77.36	72.93	76.64	76.64	3.71%	1,194,468
Jun 26, 2026	71.99	76.00	71.53	73.90	73.90	0.98%	2,194,035
Jun 25, 2026	82.00	83.58	70.62	73.18	73.18	-10.26%	2,326,606
Jun 24, 2026	86.87	87.26	81.27	81.55	81.55	-6.30%	945,343
Jun 23, 2026	87.05	90.68	86.52	87.03	87.03	-4.03%	882,948
Jun 22, 2026	94.07	95.09	90.13	90.68	90.68	-5.05%	988,461
Jun 18, 2026	104.22	104.84	91.27	95.50	95.50	-6.85%	1,683,787