Innodata Inc. (INOD)
NASDAQ: INOD · Real-Time Price · USD
45.37
+0.22 (0.49%)
Mar 9, 2026, 3:54 PM EDT - Market open
Innodata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.91 | 44.75 | 43.10 | 44.21 | - | -2.08% | 436,723 |
| Mar 6, 2026 | 43.10 | 46.92 | 43.10 | 45.15 | 45.15 | 1.67% | 723,511 |
| Mar 5, 2026 | 43.60 | 44.98 | 42.74 | 44.41 | 44.41 | -0.05% | 782,211 |
| Mar 4, 2026 | 44.38 | 45.58 | 43.99 | 44.43 | 44.43 | 1.62% | 717,187 |
| Mar 3, 2026 | 43.05 | 44.87 | 41.70 | 43.72 | 43.72 | -1.66% | 1,128,287 |
| Mar 2, 2026 | 41.46 | 44.77 | 41.00 | 44.46 | 44.46 | 0.66% | 1,312,262 |
| Feb 27, 2026 | 43.30 | 48.53 | 42.80 | 44.17 | 44.17 | -7.17% | 2,695,399 |
| Feb 26, 2026 | 47.27 | 47.99 | 45.60 | 47.58 | 47.58 | 3.01% | 1,532,035 |
| Feb 25, 2026 | 45.62 | 46.68 | 44.50 | 46.19 | 46.19 | 4.50% | 741,748 |
| Feb 24, 2026 | 43.67 | 45.60 | 42.70 | 44.20 | 44.20 | 0.75% | 754,760 |
| Feb 23, 2026 | 43.21 | 45.65 | 42.41 | 43.87 | 43.87 | -2.12% | 918,963 |
| Feb 20, 2026 | 44.72 | 46.26 | 44.14 | 44.82 | 44.82 | -1.75% | 1,081,390 |
| Feb 19, 2026 | 43.80 | 45.76 | 42.89 | 45.62 | 45.62 | 2.33% | 683,656 |
| Feb 18, 2026 | 42.69 | 45.50 | 41.75 | 44.58 | 44.58 | 3.63% | 854,137 |
| Feb 17, 2026 | 43.59 | 43.59 | 40.82 | 43.02 | 43.02 | -3.09% | 1,065,635 |
| Feb 13, 2026 | 43.84 | 45.03 | 42.31 | 44.39 | 44.39 | 2.05% | 828,877 |
| Feb 12, 2026 | 45.00 | 45.01 | 41.34 | 43.50 | 43.50 | -4.21% | 1,656,867 |
| Feb 11, 2026 | 47.20 | 47.50 | 44.75 | 45.41 | 45.41 | -4.50% | 1,213,220 |
| Feb 10, 2026 | 48.29 | 49.25 | 47.10 | 47.55 | 47.55 | -2.16% | 812,156 |
| Feb 9, 2026 | 48.27 | 49.60 | 46.45 | 48.60 | 48.60 | 2.12% | 1,116,786 |
| Feb 6, 2026 | 45.11 | 48.12 | 44.57 | 47.59 | 47.59 | 9.35% | 1,449,454 |
| Feb 5, 2026 | 45.00 | 45.89 | 41.92 | 43.52 | 43.52 | -7.56% | 2,714,154 |
| Feb 4, 2026 | 53.08 | 53.08 | 45.46 | 47.08 | 47.08 | -13.44% | 2,821,953 |
| Feb 3, 2026 | 58.49 | 58.57 | 51.78 | 54.39 | 54.39 | -1.43% | 1,737,680 |
| Feb 2, 2026 | 54.67 | 56.97 | 53.42 | 55.18 | 55.18 | -0.47% | 1,428,731 |
| Jan 30, 2026 | 62.11 | 63.76 | 54.31 | 55.44 | 55.44 | -13.19% | 3,050,243 |
| Jan 29, 2026 | 60.33 | 64.90 | 58.40 | 63.86 | 63.86 | 14.36% | 4,331,089 |
| Jan 28, 2026 | 59.75 | 61.99 | 55.34 | 55.84 | 55.84 | -4.79% | 1,141,058 |
| Jan 27, 2026 | 59.86 | 59.91 | 57.50 | 58.65 | 58.65 | -1.33% | 866,143 |
| Jan 26, 2026 | 59.67 | 61.04 | 57.91 | 59.44 | 59.44 | -0.13% | 808,203 |
| Jan 23, 2026 | 60.43 | 60.84 | 57.12 | 59.52 | 59.52 | -1.96% | 1,069,893 |
| Jan 22, 2026 | 60.80 | 61.40 | 58.29 | 60.71 | 60.71 | 2.74% | 1,243,745 |
| Jan 21, 2026 | 62.21 | 62.69 | 56.91 | 59.09 | 59.09 | -4.11% | 1,576,425 |
| Jan 20, 2026 | 58.85 | 65.65 | 58.21 | 61.62 | 61.62 | 0.13% | 1,591,692 |
| Jan 16, 2026 | 59.09 | 63.20 | 59.00 | 61.54 | 61.54 | 6.82% | 1,171,582 |
| Jan 15, 2026 | 64.93 | 66.14 | 57.52 | 57.61 | 57.61 | -8.79% | 1,592,335 |
| Jan 14, 2026 | 62.22 | 63.99 | 60.70 | 63.16 | 63.16 | 0.73% | 844,127 |
| Jan 13, 2026 | 61.89 | 65.03 | 60.50 | 62.70 | 62.70 | 1.69% | 966,544 |
| Jan 12, 2026 | 63.02 | 63.10 | 60.45 | 61.66 | 61.66 | -5.09% | 1,280,209 |
| Jan 9, 2026 | 64.88 | 66.93 | 63.24 | 64.97 | 64.97 | 2.01% | 1,239,266 |
| Jan 8, 2026 | 63.83 | 65.28 | 62.14 | 63.69 | 63.69 | -0.53% | 975,116 |
| Jan 7, 2026 | 66.40 | 66.52 | 63.71 | 64.03 | 64.03 | -1.51% | 1,011,998 |
| Jan 6, 2026 | 64.90 | 65.27 | 59.39 | 65.01 | 65.01 | 4.84% | 2,232,677 |
| Jan 5, 2026 | 56.00 | 62.62 | 55.21 | 62.01 | 62.01 | 17.02% | 2,164,785 |
| Jan 2, 2026 | 52.47 | 53.80 | 51.91 | 52.99 | 52.99 | 4.00% | 900,444 |
| Dec 31, 2025 | 51.90 | 52.17 | 50.90 | 50.95 | 50.95 | -1.41% | 774,436 |
| Dec 30, 2025 | 52.23 | 52.75 | 51.10 | 51.68 | 51.68 | -0.77% | 618,519 |
| Dec 29, 2025 | 51.26 | 52.86 | 50.72 | 52.08 | 52.08 | -0.82% | 625,524 |
| Dec 26, 2025 | 53.65 | 53.65 | 51.60 | 52.51 | 52.51 | -1.89% | 680,548 |
| Dec 24, 2025 | 52.83 | 53.91 | 52.19 | 53.52 | 53.52 | -0.07% | 341,577 |
| Dec 23, 2025 | 53.42 | 54.02 | 52.11 | 53.56 | 53.56 | -1.18% | 754,709 |
| Dec 22, 2025 | 54.71 | 55.19 | 52.90 | 54.20 | 54.20 | 2.26% | 911,036 |
| Dec 19, 2025 | 48.60 | 53.07 | 48.57 | 53.00 | 53.00 | 10.53% | 1,527,867 |
| Dec 18, 2025 | 49.71 | 50.50 | 47.51 | 47.95 | 47.95 | -0.42% | 1,366,674 |
| Dec 17, 2025 | 50.89 | 51.76 | 47.86 | 48.15 | 48.15 | -5.12% | 1,124,423 |
| Dec 16, 2025 | 48.50 | 51.32 | 48.25 | 50.75 | 50.75 | 3.09% | 873,614 |
| Dec 15, 2025 | 52.08 | 53.00 | 49.21 | 49.23 | 49.23 | -6.05% | 1,110,042 |
| Dec 12, 2025 | 54.16 | 54.23 | 51.51 | 52.40 | 52.40 | -3.43% | 1,037,677 |
| Dec 11, 2025 | 53.89 | 54.43 | 52.01 | 54.26 | 54.26 | -1.02% | 1,009,017 |
| Dec 10, 2025 | 55.40 | 55.87 | 53.75 | 54.82 | 54.82 | -1.76% | 1,154,153 |
| Dec 9, 2025 | 56.86 | 57.78 | 55.16 | 55.80 | 55.80 | -3.07% | 935,536 |
| Dec 8, 2025 | 58.99 | 59.38 | 56.60 | 57.57 | 57.57 | -0.36% | 698,550 |
| Dec 5, 2025 | 57.85 | 58.95 | 56.60 | 57.78 | 57.78 | -0.98% | 706,804 |
| Dec 4, 2025 | 60.00 | 60.93 | 58.04 | 58.35 | 58.35 | -2.18% | 1,004,174 |
| Dec 3, 2025 | 57.83 | 59.84 | 56.60 | 59.65 | 59.65 | 0.98% | 804,616 |
| Dec 2, 2025 | 56.20 | 59.97 | 55.67 | 59.07 | 59.07 | 7.34% | 1,205,304 |
| Dec 1, 2025 | 55.64 | 56.00 | 53.39 | 55.03 | 55.03 | -4.25% | 1,045,053 |
| Nov 28, 2025 | 58.23 | 58.23 | 56.77 | 57.47 | 57.47 | 0.23% | 518,550 |
| Nov 26, 2025 | 57.15 | 58.20 | 56.50 | 57.34 | 57.34 | 2.98% | 845,577 |
| Nov 25, 2025 | 56.76 | 56.76 | 53.76 | 55.68 | 55.68 | -2.20% | 988,845 |
| Nov 24, 2025 | 52.92 | 57.30 | 52.50 | 56.93 | 56.93 | 10.63% | 1,406,160 |
| Nov 21, 2025 | 52.00 | 52.77 | 49.71 | 51.46 | 51.46 | -1.55% | 1,812,296 |
| Nov 20, 2025 | 57.89 | 58.95 | 51.92 | 52.27 | 52.27 | -5.63% | 1,464,007 |
| Nov 19, 2025 | 56.06 | 57.59 | 54.16 | 55.39 | 55.39 | - | 792,048 |
| Nov 18, 2025 | 54.82 | 57.14 | 53.41 | 55.39 | 55.39 | -1.39% | 970,831 |
| Nov 17, 2025 | 57.24 | 57.75 | 54.22 | 56.17 | 56.17 | -1.82% | 923,681 |
| Nov 14, 2025 | 52.75 | 58.66 | 52.60 | 57.21 | 57.21 | 0.72% | 1,275,775 |
| Nov 13, 2025 | 60.37 | 60.60 | 55.58 | 56.80 | 56.80 | -8.31% | 1,989,429 |
| Nov 12, 2025 | 63.93 | 65.17 | 60.10 | 61.95 | 61.95 | -0.83% | 1,835,222 |
| Nov 11, 2025 | 66.25 | 66.86 | 61.22 | 62.47 | 62.47 | -8.86% | 1,852,689 |
| Nov 10, 2025 | 69.45 | 72.50 | 66.91 | 68.54 | 68.54 | 5.28% | 1,985,195 |
| Nov 7, 2025 | 65.90 | 68.30 | 61.70 | 65.10 | 65.10 | 6.90% | 3,227,939 |
| Nov 6, 2025 | 65.06 | 65.39 | 59.85 | 60.90 | 60.90 | -5.86% | 2,180,913 |
| Nov 5, 2025 | 66.86 | 66.86 | 63.50 | 64.69 | 64.69 | -3.25% | 1,347,242 |
| Nov 4, 2025 | 69.55 | 71.60 | 66.25 | 66.86 | 66.86 | -7.73% | 1,374,199 |
| Nov 3, 2025 | 75.02 | 75.36 | 69.01 | 72.46 | 72.46 | -2.88% | 1,522,108 |
| Oct 31, 2025 | 76.92 | 78.09 | 74.16 | 74.61 | 74.61 | -0.01% | 949,112 |
| Oct 30, 2025 | 76.85 | 77.54 | 73.93 | 74.62 | 74.62 | -5.18% | 835,135 |
| Oct 29, 2025 | 75.83 | 80.30 | 75.48 | 78.70 | 78.70 | 4.27% | 1,160,032 |
| Oct 28, 2025 | 79.78 | 80.72 | 75.38 | 75.48 | 75.48 | -4.87% | 1,042,488 |
| Oct 27, 2025 | 79.47 | 81.24 | 77.35 | 79.34 | 79.34 | 3.51% | 1,329,252 |
| Oct 24, 2025 | 76.60 | 79.32 | 75.30 | 76.65 | 76.65 | 3.72% | 1,271,004 |
| Oct 23, 2025 | 72.28 | 74.94 | 71.50 | 73.90 | 73.90 | 2.54% | 942,111 |
| Oct 22, 2025 | 74.79 | 75.89 | 67.40 | 72.07 | 72.07 | -6.44% | 2,288,924 |
| Oct 21, 2025 | 75.32 | 78.44 | 72.50 | 77.03 | 77.03 | 1.50% | 1,432,527 |
| Oct 20, 2025 | 81.50 | 83.72 | 74.50 | 75.89 | 75.89 | -4.47% | 1,476,830 |
| Oct 17, 2025 | 77.50 | 83.20 | 76.20 | 79.44 | 79.44 | -2.52% | 1,303,981 |
| Oct 16, 2025 | 84.85 | 89.76 | 80.45 | 81.49 | 81.49 | -1.80% | 3,792,554 |
| Oct 15, 2025 | 80.76 | 83.99 | 76.78 | 82.98 | 82.98 | 9.43% | 1,936,565 |
| Oct 14, 2025 | 76.74 | 79.12 | 73.28 | 75.83 | 75.83 | -7.16% | 2,055,017 |