Innodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	71.99	76.00	71.53	73.90	73.90	0.98%	2,177,186
Jun 25, 2026	82.00	83.58	70.62	73.18	73.18	-10.26%	2,311,101
Jun 24, 2026	86.87	87.26	81.27	81.55	81.55	-6.30%	943,937
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
Jun 17, 2026	104.99	108.99	102.00	102.52	102.52	-4.56%	1,180,405
Jun 16, 2026	99.44	113.83	98.80	107.42	107.42	7.79%	2,293,548
Jun 15, 2026	107.86	110.00	92.30	99.66	99.66	-1.23%	2,190,937
Jun 12, 2026	106.05	106.05	99.00	100.90	100.90	-4.23%	784,371
Jun 11, 2026	100.00	105.57	96.25	105.36	105.36	5.48%	859,393
Jun 10, 2026	97.32	103.40	97.06	99.89	99.89	1.13%	873,563
Jun 9, 2026	104.02	109.21	89.60	98.77	98.77	-3.91%	1,911,383
Jun 8, 2026	106.49	107.00	99.36	102.79	102.79	0.80%	1,005,669
Jun 5, 2026	116.91	119.20	100.19	101.97	101.97	-16.07%	2,127,529
Jun 4, 2026	105.75	125.14	104.01	121.50	121.50	12.22%	2,997,271
Jun 3, 2026	110.21	112.50	104.51	108.27	108.27	-5.21%	1,543,103
Jun 2, 2026	111.10	118.45	111.00	114.22	114.22	-0.95%	1,612,496
Jun 1, 2026	105.25	117.19	100.26	115.32	115.32	9.85%	2,900,971
May 29, 2026	102.00	107.77	97.50	104.98	104.98	5.67%	2,727,246
May 28, 2026	89.12	99.48	88.22	99.35	99.35	11.63%	1,462,198
May 27, 2026	95.48	95.93	87.61	89.00	89.00	-7.20%	1,681,917
May 26, 2026	97.50	100.90	94.40	95.91	95.91	0.45%	1,477,108
May 22, 2026	99.01	101.50	93.84	95.48	95.48	-3.10%	1,700,829
May 21, 2026	94.56	98.86	92.21	98.53	98.53	4.03%	1,829,113
May 20, 2026	89.86	95.13	86.75	94.71	94.71	7.39%	1,925,083
May 19, 2026	92.37	93.05	85.01	88.19	88.19	-6.89%	1,779,794
May 18, 2026	95.25	99.44	91.29	94.72	94.72	-1.44%	2,110,875
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