INCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	60.86	60.93	60.55	60.55	60.55	0.06%	3,853
Dec 4, 2025	61.07	61.07	60.41	60.51	60.51	-0.24%	3,243
Dec 3, 2025	60.30	60.76	60.30	60.66	60.66	0.84%	9,229
Dec 2, 2025	60.07	60.25	59.83	60.15	60.15	0.19%	3,318
Dec 1, 2025	59.87	60.55	59.87	60.04	60.04	-0.43%	5,593
Nov 28, 2025	60.03	60.30	60.03	60.30	60.30	0.03%	1,087
Nov 26, 2025	60.04	60.44	60.04	60.28	60.05	0.76%	5,043
Nov 25, 2025	59.36	59.82	59.30	59.82	59.59	1.18%	3,599
Nov 24, 2025	59.18	59.28	58.99	59.13	58.90	0.02%	3,698
Nov 21, 2025	58.57	59.39	58.57	59.11	58.89	0.97%	11,812
Nov 20, 2025	59.21	59.46	58.55	58.55	58.32	-0.85%	10,852
Nov 19, 2025	59.03	59.10	58.95	59.05	58.82	-0.27%	9,378
Nov 18, 2025	59.01	59.34	58.96	59.21	58.98	0.12%	6,374
Nov 17, 2025	59.50	59.64	59.02	59.14	58.91	-0.64%	5,974
Nov 14, 2025	59.43	59.72	59.42	59.52	59.29	-0.18%	6,339
Nov 13, 2025	59.76	60.12	59.62	59.62	59.40	-0.45%	2,523
Nov 12, 2025	59.68	59.99	59.68	59.89	59.66	0.46%	2,445
Nov 11, 2025	59.42	59.63	59.42	59.62	59.39	0.84%	761
Nov 10, 2025	59.11	59.12	59.11	59.12	58.89	0.41%	724
Nov 7, 2025	58.47	58.88	58.47	58.88	58.65	0.43%	8,169
Nov 6, 2025	58.80	58.80	58.62	58.63	58.40	-0.15%	4,845
Nov 5, 2025	58.68	58.81	58.49	58.71	58.49	0.66%	7,291
Nov 4, 2025	58.62	58.62	58.26	58.33	58.10	-0.77%	7,319
Nov 3, 2025	58.70	58.87	58.70	58.78	58.55	-0.69%	2,347
Oct 31, 2025	59.42	59.42	58.96	59.19	58.96	-0.44%	2,436
Oct 30, 2025	59.32	59.63	59.32	59.45	59.01	0.04%	3,395
Oct 29, 2025	59.77	59.92	59.43	59.43	58.99	-0.82%	3,742
Oct 28, 2025	60.15	60.20	59.92	59.92	59.47	-0.53%	3,599
Oct 27, 2025	60.22	60.23	60.04	60.23	59.79	0.26%	2,828
Oct 24, 2025	60.07	60.16	60.04	60.08	59.63	0.33%	103,431
Oct 23, 2025	59.74	60.02	59.74	59.88	59.43	0.29%	5,022
Oct 22, 2025	59.81	59.86	59.59	59.70	59.26	-0.36%	3,769
Oct 21, 2025	59.97	60.00	59.85	59.92	59.47	0.11%	5,297
Oct 20, 2025	59.24	59.86	59.24	59.86	59.41	0.90%	1,874
Oct 17, 2025	59.17	59.36	59.03	59.32	58.88	0.39%	1,675
Oct 16, 2025	59.50	59.50	58.94	59.10	58.66	-0.30%	3,106
Oct 15, 2025	59.33	59.46	59.09	59.27	58.83	0.14%	8,292
Oct 14, 2025	58.67	59.42	58.67	59.19	58.75	0.36%	2,884
Oct 13, 2025	58.84	59.00	58.74	58.98	58.54	1.01%	6,497
Oct 10, 2025	59.26	59.26	58.39	58.39	57.95	-1.41%	6,291
Oct 9, 2025	59.49	59.49	59.14	59.22	58.78	-0.46%	2,717
Oct 8, 2025	59.36	59.58	59.33	59.49	59.05	0.20%	1,765
Oct 7, 2025	59.57	59.57	59.33	59.37	58.93	-0.37%	972
Oct 6, 2025	59.62	59.63	59.54	59.59	59.15	0.07%	4,191
Oct 3, 2025	59.54	59.77	59.48	59.55	59.11	0.34%	4,069
Oct 2, 2025	59.48	59.48	59.28	59.35	58.91	-0.16%	2,212
Oct 1, 2025	59.37	59.46	59.34	59.44	59.00	0.28%	5,519
Sep 30, 2025	59.17	59.28	59.02	59.28	58.84	-0.03%	1,348
Sep 29, 2025	59.41	59.41	59.21	59.30	58.57	-0.12%	3,613
Sep 26, 2025	59.27	59.43	59.19	59.37	58.64	0.63%	5,959
Sep 25, 2025	59.16	59.16	58.98	59.00	58.28	-0.45%	5,303
Sep 24, 2025	59.33	59.41	59.27	59.27	58.54	-0.01%	6,528
Sep 23, 2025	59.18	59.52	59.18	59.27	58.55	0.22%	1,952
Sep 22, 2025	59.13	59.31	59.08	59.14	58.41	-0.07%	20,899
Sep 19, 2025	59.57	59.57	59.00	59.18	58.46	-0.16%	7,134
Sep 18, 2025	59.44	59.44	59.13	59.28	58.55	0.08%	23,525
Sep 17, 2025	59.35	59.48	59.23	59.23	58.50	0.38%	8,269
Sep 16, 2025	59.00	59.00	58.90	59.00	58.28	-0.17%	1,994
Sep 15, 2025	59.04	59.18	59.04	59.10	58.38	-0.05%	5,816
Sep 12, 2025	59.21	59.25	59.09	59.13	58.40	-0.54%	5,014
Sep 11, 2025	59.36	59.45	59.36	59.45	58.72	0.72%	2,286
Sep 10, 2025	58.67	59.05	58.60	59.02	58.30	0.06%	5,279
Sep 9, 2025	58.87	59.00	58.87	58.99	58.27	-	3,203
Sep 8, 2025	58.91	58.99	58.81	58.99	58.27	-0.32%	4,838
Sep 5, 2025	59.46	59.46	58.99	59.18	58.46	-0.05%	6,088
Sep 4, 2025	59.24	59.26	58.78	59.22	58.49	0.20%	3,781
Sep 3, 2025	59.29	59.29	58.91	59.10	58.37	-0.50%	4,145
Sep 2, 2025	59.01	59.39	59.00	59.39	58.67	-0.09%	7,575
Aug 29, 2025	59.63	59.63	59.41	59.45	58.72	-0.46%	1,831
Aug 28, 2025	59.71	59.73	59.64	59.72	58.72	-0.11%	6,824
Aug 27, 2025	59.84	59.84	59.68	59.78	58.79	0.26%	3,179
Aug 26, 2025	59.43	59.63	59.43	59.62	58.63	0.16%	898
Aug 25, 2025	59.72	59.72	59.53	59.53	58.54	-0.61%	3,650
Aug 22, 2025	59.88	59.97	59.86	59.90	58.90	1.17%	3,612
Aug 21, 2025	59.24	59.31	59.20	59.20	58.22	0.04%	1,881
Aug 20, 2025	58.90	59.35	58.60	59.18	58.20	0.47%	5,862
Aug 19, 2025	59.01	59.01	58.87	58.90	57.92	0.23%	4,496
Aug 18, 2025	58.84	58.84	58.67	58.77	57.79	0.05%	1,233
Aug 15, 2025	58.80	58.81	58.68	58.74	57.76	0.07%	1,956
Aug 14, 2025	58.47	58.70	58.45	58.70	57.72	-0.61%	2,123
Aug 13, 2025	60.04	60.04	58.61	59.06	58.07	1.38%	2,227
Aug 12, 2025	58.27	58.27	58.25	58.25	57.28	0.93%	374
Aug 11, 2025	57.88	57.88	57.71	57.71	56.75	-0.23%	1,155
Aug 8, 2025	57.73	57.88	57.73	57.84	56.88	0.54%	1,969
Aug 7, 2025	57.46	57.63	57.46	57.54	56.58	0.34%	2,019
Aug 6, 2025	57.82	57.82	57.34	57.34	56.39	0.05%	11,856
Aug 5, 2025	57.76	57.76	57.31	57.31	56.36	0.10%	2,429
Aug 4, 2025	57.33	57.33	57.12	57.25	56.30	0.69%	4,071
Aug 1, 2025	56.65	56.92	56.65	56.86	55.91	-0.35%	9,080
Jul 31, 2025	57.61	57.64	57.06	57.06	56.11	-1.50%	8,387
Jul 30, 2025	58.20	58.31	57.93	57.93	56.76	-0.71%	1,865
Jul 29, 2025	58.32	58.35	58.30	58.35	57.17	-0.31%	1,830
Jul 28, 2025	58.59	58.61	58.43	58.53	57.35	-0.27%	3,172
Jul 25, 2025	58.76	58.76	58.53	58.69	57.50	0.12%	1,429
Jul 24, 2025	58.89	58.89	58.62	58.62	57.43	-0.37%	951
Jul 23, 2025	58.73	58.91	58.67	58.84	57.65	-0.36%	2,659
Jul 22, 2025	58.76	59.07	58.76	59.05	57.85	0.58%	6,800
Jul 21, 2025	58.91	58.99	58.71	58.71	57.52	0.11%	4,816
Jul 18, 2025	58.61	58.64	58.61	58.64	57.45	-0.14%	514
Jul 17, 2025	58.48	58.72	58.29	58.72	57.54	0.54%	4,059