Innodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	56.97	57.60	54.88	57.14	57.14	0.28%	1,807,491
Sep 17, 2026	57.89	58.28	55.52	56.98	56.98	2.83%	756,834
Sep 16, 2026	54.48	55.46	53.37	55.41	55.41	1.91%	760,840
Sep 15, 2026	54.83	56.93	54.32	54.37	54.37	-1.57%	1,108,077
Sep 14, 2026	52.00	55.58	51.97	55.24	55.24	3.82%	984,792
Sep 11, 2026	53.81	54.75	53.11	53.21	53.21	0.19%	619,446
Sep 10, 2026	53.22	54.67	52.85	53.11	53.11	-2.80%	543,113
Sep 9, 2026	55.81	56.27	54.55	54.64	54.64	-2.64%	638,127
Sep 8, 2026	55.90	56.63	54.50	56.12	56.12	0.83%	1,240,238
Sep 4, 2026	55.01	55.72	54.05	55.66	55.66	1.12%	703,567
Sep 3, 2026	54.74	55.51	54.31	55.05	55.05	1.39%	601,372
Sep 2, 2026	53.78	54.75	52.60	54.29	54.29	-0.64%	865,737
Sep 1, 2026	55.00	55.91	54.14	54.64	54.64	-3.15%	669,766
Aug 31, 2026	56.20	57.05	55.51	56.42	56.42	-0.30%	746,783
Aug 28, 2026	58.01	59.18	55.41	56.59	56.59	-4.46%	959,018
Aug 27, 2026	57.21	59.88	56.37	59.23	59.23	6.07%	1,065,661
Aug 26, 2026	56.74	58.25	55.67	55.84	55.84	-2.33%	908,308
Aug 25, 2026	57.81	58.48	56.40	57.17	57.17	0.07%	1,275,703
Aug 24, 2026	62.82	63.67	57.10	57.13	57.13	-11.03%	2,147,869
Aug 21, 2026	63.73	66.62	62.51	64.21	64.21	2.26%	975,282
Aug 20, 2026	62.78	63.99	61.50	62.79	62.79	0.02%	760,841
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