INEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.59	38.90	38.45	38.85	38.85	-0.48%	9,537
Mar 5, 2026	39.42	39.62	38.80	39.04	39.04	-2.21%	14,443
Mar 4, 2026	39.71	39.98	39.49	39.92	39.92	1.14%	24,624
Mar 3, 2026	39.36	39.68	38.87	39.47	39.47	-2.75%	13,402
Mar 2, 2026	40.49	40.75	40.47	40.59	40.59	-2.08%	32,504
Feb 27, 2026	41.57	41.61	41.35	41.45	41.45	0.22%	25,814
Feb 26, 2026	41.43	41.43	41.16	41.36	41.36	-0.18%	50,762
Feb 25, 2026	41.31	41.52	41.27	41.44	41.44	0.61%	19,050
Feb 24, 2026	40.97	41.19	40.97	41.19	41.19	0.26%	23,436
Feb 23, 2026	41.15	41.23	41.00	41.08	41.08	0.05%	11,616
Feb 20, 2026	40.91	41.18	40.78	41.06	41.06	0.41%	7,205
Feb 19, 2026	40.75	40.89	40.69	40.89	40.89	-	7,300
Feb 18, 2026	41.05	41.09	40.86	40.89	40.89	-0.15%	7,289
Feb 17, 2026	40.70	40.95	40.65	40.95	40.95	-0.05%	3,685
Feb 13, 2026	40.88	41.01	40.75	40.97	40.97	-	3,196
Feb 12, 2026	41.19	41.19	40.86	40.97	40.97	-	14,790
Feb 11, 2026	40.84	41.08	40.78	40.97	40.97	0.59%	6,933
Feb 10, 2026	40.84	40.85	40.73	40.73	40.73	0.20%	9,806
Feb 9, 2026	40.46	40.74	40.39	40.65	40.65	1.27%	24,171
Feb 6, 2026	39.94	40.14	39.94	40.14	40.14	1.46%	232,708
Feb 5, 2026	39.57	39.73	39.51	39.56	39.56	-0.92%	18,175
Feb 4, 2026	39.92	40.05	39.80	39.93	39.93	1.04%	59,445
Feb 3, 2026	39.34	39.54	39.22	39.52	39.52	0.72%	19,463
Feb 2, 2026	39.05	39.24	39.05	39.24	39.24	0.57%	19,469
Jan 30, 2026	39.25	39.95	38.86	39.02	39.02	-0.45%	236,825
Jan 29, 2026	39.23	39.24	38.85	39.19	39.19	1.12%	9,406
Jan 28, 2026	38.83	38.89	38.59	38.76	38.76	-0.82%	34,429
Jan 27, 2026	38.86	39.22	38.82	39.08	39.08	1.77%	13,322
Jan 26, 2026	38.51	38.55	38.33	38.40	38.40	0.52%	12,310
Jan 23, 2026	37.92	38.20	37.86	38.20	38.20	0.71%	5,434
Jan 22, 2026	37.89	38.39	37.81	37.93	37.93	0.51%	11,693
Jan 21, 2026	37.60	37.80	37.38	37.74	37.74	0.75%	21,215
Jan 20, 2026	37.59	37.70	37.39	37.45	37.45	-1.01%	15,098
Jan 16, 2026	37.87	37.87	37.67	37.84	37.84	0.17%	9,636
Jan 15, 2026	37.82	37.97	37.77	37.77	37.77	-0.37%	8,032
Jan 14, 2026	37.81	38.11	37.77	37.91	37.91	0.74%	18,658
Jan 13, 2026	37.80	37.87	37.56	37.63	37.63	-0.72%	18,615
Jan 12, 2026	37.83	38.26	37.76	37.90	37.90	0.66%	7,166
Jan 9, 2026	37.68	37.77	37.61	37.66	37.66	0.30%	14,571
Jan 8, 2026	37.30	37.58	37.30	37.54	37.54	0.26%	14,412
Jan 7, 2026	37.49	37.56	37.38	37.45	37.45	-0.28%	6,649
Jan 6, 2026	37.67	37.71	37.45	37.55	37.55	0.05%	26,671
Jan 5, 2026	37.29	37.58	37.18	37.53	37.53	0.63%	4,487
Jan 2, 2026	37.35	37.35	37.21	37.30	37.30	0.07%	9,979
Dec 31, 2025	37.39	37.39	37.06	37.27	37.27	-0.17%	14,859
Dec 30, 2025	37.27	37.40	37.25	37.33	37.33	0.44%	4,668
Dec 29, 2025	37.20	37.76	37.11	37.17	37.17	-0.17%	26,999
Dec 26, 2025	37.29	37.52	37.11	37.24	37.24	0.17%	13,712
Dec 24, 2025	37.09	37.92	37.09	37.17	37.17	-0.01%	2,525
Dec 23, 2025	37.14	37.21	37.12	37.18	37.18	0.55%	4,413
Dec 22, 2025	36.89	36.99	36.89	36.98	36.98	0.13%	10,023
Dec 19, 2025	36.92	37.01	36.92	36.93	36.93	0.39%	3,144
Dec 18, 2025	36.84	37.96	35.72	36.79	36.79	-7.87%	9,108
Dec 17, 2025	40.00	40.02	39.74	39.93	36.89	0.08%	5,529
Dec 16, 2025	40.04	40.06	39.83	39.90	36.87	-0.32%	11,065
Dec 15, 2025	40.00	40.08	39.86	40.03	36.99	0.82%	10,302
Dec 12, 2025	39.85	39.86	39.69	39.70	36.69	-0.40%	3,094
Dec 11, 2025	39.66	39.94	39.66	39.86	36.84	1.15%	7,419
Dec 10, 2025	39.09	39.45	39.09	39.41	36.42	1.03%	5,900
Dec 9, 2025	39.16	39.16	38.98	39.01	36.04	0.11%	3,543
Dec 8, 2025	39.13	39.18	38.96	38.97	36.01	-0.40%	13,652
Dec 5, 2025	39.25	39.32	39.12	39.12	36.15	-0.27%	4,588
Dec 4, 2025	39.35	39.37	39.20	39.23	36.25	0.17%	7,671
Dec 3, 2025	39.00	39.21	39.00	39.16	36.19	0.24%	7,325
Dec 2, 2025	39.08	39.13	38.91	39.07	36.10	0.61%	14,216
Dec 1, 2025	38.97	39.02	38.80	38.83	35.88	-0.49%	5,473
Nov 28, 2025	38.93	39.03	38.93	39.02	36.06	0.07%	864
Nov 26, 2025	38.77	39.12	38.77	39.00	36.03	1.27%	7,913
Nov 25, 2025	38.26	38.55	38.26	38.51	35.58	1.26%	6,345
Nov 24, 2025	37.94	38.04	37.90	38.03	35.14	0.26%	6,489
Nov 21, 2025	37.89	38.16	37.71	37.93	35.05	1.03%	45,809
Nov 20, 2025	37.97	37.97	37.25	37.54	34.69	-0.46%	7,139
Nov 19, 2025	37.77	37.83	37.57	37.72	34.85	-0.48%	14,989
Nov 18, 2025	38.01	38.01	37.62	37.90	35.02	-1.40%	26,080
Nov 17, 2025	38.71	38.76	38.33	38.44	35.52	-1.32%	20,012
Nov 14, 2025	38.88	39.02	38.83	38.95	35.99	0.37%	11,003
Nov 13, 2025	39.13	39.14	38.78	38.81	35.86	-0.87%	13,004
Nov 12, 2025	39.01	39.20	39.01	39.15	36.17	0.73%	10,747
Nov 11, 2025	38.66	38.89	38.66	38.86	35.91	0.64%	3,252
Nov 10, 2025	38.44	38.64	38.34	38.61	35.68	0.76%	8,168
Nov 7, 2025	38.04	38.32	38.04	38.32	35.41	0.48%	5,591
Nov 6, 2025	38.08	38.18	38.01	38.14	35.24	0.77%	7,959
Nov 5, 2025	37.70	38.02	37.70	37.85	34.98	0.72%	7,284
Nov 4, 2025	37.47	40.00	37.47	37.58	34.73	-0.83%	13,147
Nov 3, 2025	37.81	37.97	37.81	37.90	35.02	-0.12%	4,104
Oct 31, 2025	38.00	38.00	37.82	37.94	35.06	-0.02%	7,753
Oct 30, 2025	37.85	38.08	37.82	37.95	35.07	0.13%	7,307
Oct 29, 2025	38.13	38.13	37.83	37.90	35.02	-0.65%	4,527
Oct 28, 2025	38.10	38.22	38.10	38.15	35.25	-0.45%	2,273
Oct 27, 2025	38.24	38.32	38.23	38.32	35.41	0.79%	6,077
Oct 24, 2025	37.98	38.05	37.98	38.02	35.13	0.09%	1,878
Oct 23, 2025	38.07	38.07	37.94	37.99	35.10	0.22%	6,415
Oct 22, 2025	37.82	37.99	37.77	37.91	35.03	0.12%	11,725
Oct 21, 2025	37.83	37.97	37.80	37.86	34.99	-0.37%	6,042
Oct 20, 2025	37.93	38.05	37.91	38.00	35.12	0.93%	9,526
Oct 17, 2025	37.53	37.69	37.48	37.65	34.79	0.33%	10,475
Oct 16, 2025	37.60	37.73	37.49	37.52	34.67	0.24%	4,559
Oct 15, 2025	37.44	37.52	37.34	37.43	34.59	0.56%	6,519
Oct 14, 2025	36.95	37.28	36.95	37.22	34.40	0.74%	1,837
Oct 13, 2025	37.00	37.00	36.90	36.95	34.14	0.54%	3,843