INEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.54	39.54	39.43	39.49	39.48	0.36%	8,261
Apr 27, 2026	39.41	39.57	39.32	39.34	39.34	-0.09%	4,415
Apr 24, 2026	39.42	39.47	39.29	39.38	39.38	0.01%	15,724
Apr 23, 2026	39.59	39.65	39.18	39.37	39.37	-0.85%	23,909
Apr 22, 2026	39.97	39.97	39.64	39.71	39.71	-0.05%	12,923
Apr 21, 2026	40.24	40.25	39.64	39.73	39.73	-2.00%	11,478
Apr 20, 2026	40.50	40.56	40.42	40.54	40.54	-0.53%	6,918
Apr 17, 2026	40.77	40.88	40.71	40.75	40.75	0.86%	5,083
Apr 16, 2026	40.54	40.54	40.35	40.41	40.41	-0.10%	10,052
Apr 15, 2026	40.51	40.54	40.41	40.45	40.45	-0.49%	3,625
Apr 14, 2026	40.67	40.69	40.55	40.65	40.65	0.34%	16,211
Apr 13, 2026	39.95	40.54	39.95	40.51	40.51	0.24%	4,654
Apr 10, 2026	40.53	40.53	40.34	40.41	40.41	0.08%	4,873
Apr 9, 2026	40.17	40.53	40.15	40.38	40.38	-0.13%	3,238
Apr 8, 2026	40.54	40.54	40.28	40.43	40.43	2.78%	6,913
Apr 7, 2026	39.03	39.34	38.99	39.34	39.34	-0.42%	3,629
Apr 6, 2026	39.35	39.50	39.28	39.50	39.50	0.50%	3,777
Apr 2, 2026	38.87	39.36	38.87	39.31	39.31	-0.45%	4,906
Apr 1, 2026	39.50	39.73	39.41	39.48	39.48	1.13%	34,716
Mar 31, 2026	38.65	39.04	38.53	39.04	39.04	2.64%	5,378
Mar 30, 2026	38.41	38.41	38.04	38.04	38.04	0.39%	315,948
Mar 27, 2026	38.14	38.27	37.89	37.89	37.89	-0.69%	4,792
Mar 26, 2026	38.54	38.60	38.15	38.15	38.15	-2.09%	3,574
Mar 25, 2026	39.03	39.10	38.90	38.97	38.90	1.27%	29,758
Mar 24, 2026	38.10	38.55	38.02	38.48	38.41	0.46%	23,038
Mar 23, 2026	38.16	38.54	38.10	38.30	38.23	2.18%	8,814
Mar 20, 2026	38.20	38.20	37.41	37.49	37.42	-2.69%	4,785
Mar 19, 2026	37.95	38.67	37.95	38.52	38.45	-0.07%	9,609
Mar 18, 2026	39.00	39.00	38.53	38.55	38.48	-1.42%	17,646
Mar 17, 2026	39.19	39.20	39.10	39.10	39.03	0.71%	10,153
Mar 16, 2026	38.70	38.83	38.65	38.83	38.76	1.44%	3,823
Mar 13, 2026	38.59	38.75	38.19	38.28	38.21	-0.81%	13,832
Mar 12, 2026	38.66	38.67	38.49	38.59	38.52	-1.45%	8,915
Mar 11, 2026	39.04	39.19	38.87	39.16	39.08	0.20%	13,618
Mar 10, 2026	39.36	39.65	39.08	39.08	39.00	0.12%	6,724
Mar 9, 2026	38.38	39.08	38.27	39.03	38.96	0.47%	7,927
Mar 6, 2026	38.59	38.90	38.45	38.85	38.78	-0.48%	9,537
Mar 5, 2026	39.42	39.62	38.80	39.04	38.96	-2.21%	14,443
Mar 4, 2026	39.71	39.98	39.49	39.92	39.84	1.14%	24,624
Mar 3, 2026	39.36	39.68	38.87	39.47	39.39	-2.75%	13,427
Mar 2, 2026	40.49	40.75	40.47	40.59	40.51	-2.08%	32,504
Feb 27, 2026	41.57	41.61	41.35	41.45	41.37	0.22%	25,814
Feb 26, 2026	41.43	41.43	41.16	41.36	41.28	-0.18%	50,762
Feb 25, 2026	41.31	41.52	41.27	41.44	41.36	0.61%	19,050
Feb 24, 2026	40.97	41.19	40.97	41.19	41.11	0.26%	23,436
Feb 23, 2026	41.15	41.23	41.00	41.08	41.00	0.05%	11,616
Feb 20, 2026	40.91	41.18	40.78	41.06	40.98	0.41%	7,205
Feb 19, 2026	40.75	40.89	40.69	40.89	40.81	-	7,300
Feb 18, 2026	41.05	41.09	40.86	40.89	40.81	-0.15%	7,289
Feb 17, 2026	40.70	40.95	40.65	40.95	40.87	-0.05%	3,685
Feb 13, 2026	40.88	41.01	40.75	40.97	40.89	-	3,196
Feb 12, 2026	41.19	41.19	40.86	40.97	40.89	-	14,790
Feb 11, 2026	40.84	41.08	40.78	40.97	40.89	0.59%	6,933
Feb 10, 2026	40.84	40.85	40.73	40.73	40.65	0.20%	9,806
Feb 9, 2026	40.46	40.74	40.39	40.65	40.57	1.27%	24,171
Feb 6, 2026	39.94	40.14	39.94	40.14	40.06	1.46%	232,708
Feb 5, 2026	39.57	39.73	39.51	39.56	39.49	-0.92%	18,175
Feb 4, 2026	39.92	40.05	39.80	39.93	39.85	1.04%	59,445
Feb 3, 2026	39.34	39.54	39.22	39.52	39.44	0.72%	19,466
Feb 2, 2026	39.05	39.24	39.05	39.24	39.16	0.57%	19,494
Jan 30, 2026	39.25	39.95	38.86	39.02	38.94	-0.45%	236,959
Jan 29, 2026	39.23	39.24	38.85	39.19	39.12	1.12%	9,406
Jan 28, 2026	38.83	38.89	38.59	38.76	38.68	-0.82%	34,429
Jan 27, 2026	38.86	39.22	38.82	39.08	39.00	1.77%	13,322
Jan 26, 2026	38.51	38.55	38.33	38.40	38.32	0.52%	12,310
Jan 23, 2026	37.92	38.20	37.86	38.20	38.13	0.71%	5,434
Jan 22, 2026	37.89	38.39	37.81	37.93	37.86	0.51%	11,693
Jan 21, 2026	37.60	37.80	37.38	37.74	37.66	0.75%	21,215
Jan 20, 2026	37.59	37.70	37.39	37.45	37.38	-1.01%	15,098
Jan 16, 2026	37.87	37.87	37.67	37.84	37.76	0.17%	9,636
Jan 15, 2026	37.82	37.97	37.77	37.77	37.70	-0.37%	8,032
Jan 14, 2026	37.81	38.11	37.77	37.91	37.84	0.74%	18,658
Jan 13, 2026	37.80	37.87	37.56	37.63	37.56	-0.72%	18,615
Jan 12, 2026	37.83	38.26	37.76	37.90	37.83	0.66%	7,166
Jan 9, 2026	37.68	37.77	37.61	37.66	37.58	0.30%	14,571
Jan 8, 2026	37.30	37.58	37.30	37.54	37.47	0.26%	14,412
Jan 7, 2026	37.49	37.56	37.38	37.45	37.37	-0.28%	6,649
Jan 6, 2026	37.67	37.71	37.45	37.55	37.48	0.05%	26,671
Jan 5, 2026	37.29	37.58	37.18	37.53	37.46	0.63%	4,487
Jan 2, 2026	37.35	37.35	37.21	37.30	37.22	0.07%	9,979
Dec 31, 2025	37.39	37.39	37.06	37.27	37.20	-0.17%	14,860
Dec 30, 2025	37.27	37.40	37.25	37.33	37.26	0.44%	4,668
Dec 29, 2025	37.20	37.76	37.11	37.17	37.10	-0.17%	26,999
Dec 26, 2025	37.29	37.52	37.11	37.24	37.16	0.17%	13,712
Dec 24, 2025	37.09	37.92	37.09	37.17	37.10	-0.01%	2,525
Dec 23, 2025	37.14	37.21	37.12	37.18	37.11	0.55%	4,413
Dec 22, 2025	36.89	36.99	36.89	36.98	36.90	0.13%	10,023
Dec 19, 2025	36.92	37.01	36.92	36.93	36.86	0.39%	3,144
Dec 18, 2025	36.84	37.96	35.72	36.79	36.71	-7.87%	9,108
Dec 17, 2025	40.00	40.02	39.74	39.93	36.82	0.08%	5,529
Dec 16, 2025	40.04	40.06	39.83	39.90	36.80	-0.32%	11,065
Dec 15, 2025	40.00	40.08	39.86	40.03	36.91	0.82%	10,302
Dec 12, 2025	39.85	39.86	39.69	39.70	36.62	-0.40%	3,094
Dec 11, 2025	39.66	39.94	39.66	39.86	36.76	1.15%	7,419
Dec 10, 2025	39.09	39.45	39.09	39.41	36.35	1.03%	5,900
Dec 9, 2025	39.16	39.16	38.98	39.01	35.98	0.11%	3,543
Dec 8, 2025	39.13	39.18	38.96	38.97	35.94	-0.40%	13,652
Dec 5, 2025	39.25	39.32	39.12	39.12	36.08	-0.27%	4,588
Dec 4, 2025	39.35	39.37	39.20	39.23	36.18	0.17%	7,671
Dec 3, 2025	39.00	39.21	39.00	39.16	36.12	0.24%	7,325