Innodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	57.85	58.95	56.60	57.78	57.78	-0.98%	702,901
Dec 4, 2025	60.00	60.93	58.04	58.35	58.35	-2.18%	1,003,278
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
Oct 13, 2025	89.25	91.34	80.31	81.68	81.68	-1.92%	2,325,696
Oct 10, 2025	93.00	93.50	83.17	83.28	83.28	-9.21%	2,241,302
Oct 9, 2025	92.97	93.50	89.83	91.73	91.73	-1.57%	1,092,491
Oct 8, 2025	89.20	93.85	88.74	93.19	93.19	6.55%	1,574,542
Oct 7, 2025	88.20	90.92	83.11	87.46	87.46	0.22%	1,621,401
Oct 6, 2025	85.65	88.68	82.13	87.27	87.27	3.72%	1,492,856
Oct 3, 2025	89.50	89.95	84.04	84.14	84.14	-3.75%	1,906,065
Oct 2, 2025	84.78	88.94	84.00	87.41	87.41	6.13%	2,629,358
Oct 1, 2025	76.80	83.05	75.55	82.36	82.36	6.86%	2,262,360
Sep 30, 2025	75.13	77.16	71.95	77.07	77.07	1.49%	1,672,152
Sep 29, 2025	72.64	75.98	72.42	75.94	75.94	7.69%	2,125,310
Sep 26, 2025	68.43	70.98	68.07	70.52	70.52	2.77%	1,371,644
Sep 25, 2025	65.59	68.81	64.20	68.62	68.62	-1.16%	2,431,804
Sep 24, 2025	74.38	74.44	67.81	69.43	69.43	-6.00%	2,547,772
Sep 23, 2025	73.00	77.47	72.00	73.86	73.86	2.30%	2,367,056
Sep 22, 2025	68.06	73.63	65.50	72.20	72.20	2.31%	2,076,839
Sep 19, 2025	70.05	73.58	69.29	70.57	70.57	0.94%	2,962,077
Sep 18, 2025	68.82	73.79	68.82	69.91	69.91	4.42%	2,943,579
Sep 17, 2025	65.86	69.18	64.48	66.95	66.95	1.61%	3,571,513
Sep 16, 2025	65.61	65.97	63.78	65.89	65.89	0.34%	3,565,792
Sep 15, 2025	63.21	66.37	60.70	65.67	65.67	4.97%	3,589,745
Sep 12, 2025	61.49	65.76	61.22	62.56	62.56	2.61%	3,414,347
Sep 11, 2025	58.20	61.98	56.27	60.97	60.97	4.85%	2,982,468
Sep 10, 2025	54.28	60.41	54.26	58.15	58.15	8.43%	5,482,764
Sep 9, 2025	47.62	54.20	47.62	53.63	53.63	12.38%	4,289,328
Sep 8, 2025	44.23	48.48	43.31	47.72	47.72	9.75%	4,897,861
Sep 5, 2025	42.97	44.10	41.27	43.48	43.48	5.79%	2,931,793
Sep 4, 2025	37.22	41.17	37.07	41.10	41.10	12.05%	3,679,067
Sep 3, 2025	37.81	38.04	36.37	36.68	36.68	-2.03%	1,441,643
Sep 2, 2025	36.70	37.70	36.25	37.44	37.44	-1.42%	1,638,793
Aug 29, 2025	39.42	39.51	37.64	37.98	37.98	-3.87%	1,319,011
Aug 28, 2025	39.79	40.35	39.12	39.51	39.51	1.13%	1,151,112
Aug 27, 2025	38.70	39.20	38.20	39.07	39.07	2.14%	1,024,641
Aug 26, 2025	38.35	39.61	38.18	38.25	38.25	1.14%	1,053,028
Aug 25, 2025	38.23	38.64	37.55	37.82	37.82	-1.72%	1,144,953
Aug 22, 2025	37.49	39.46	36.84	38.48	38.48	1.96%	1,516,319
Aug 21, 2025	38.20	38.60	37.34	37.74	37.74	-1.38%	1,135,152
Aug 20, 2025	37.85	38.43	36.33	38.27	38.27	-0.60%	1,893,392
Aug 19, 2025	38.98	39.61	38.27	38.50	38.50	-2.73%	1,335,585
Aug 18, 2025	39.72	40.28	39.34	39.58	39.58	-1.52%	1,435,837
Aug 15, 2025	40.64	40.64	37.95	40.19	40.19	-1.06%	3,209,267
Aug 14, 2025	42.08	42.55	40.40	40.62	40.62	-5.93%	1,798,001
Aug 13, 2025	43.65	44.05	41.72	43.18	43.18	0.54%	1,595,291
Aug 12, 2025	40.19	43.33	39.91	42.95	42.95	7.19%	2,361,855
Aug 11, 2025	43.37	43.37	39.97	40.07	40.07	-7.95%	2,764,138
Aug 8, 2025	43.67	44.89	43.14	43.53	43.53	1.63%	2,541,601
Aug 7, 2025	44.00	44.52	42.13	42.83	42.83	-1.72%	2,092,266
Aug 6, 2025	43.63	44.16	41.91	43.58	43.58	-2.02%	1,698,085
Aug 5, 2025	44.92	46.15	43.18	44.48	44.48	-0.80%	1,990,590
Aug 4, 2025	44.19	44.90	41.15	44.84	44.84	-0.26%	7,468,008
Aug 1, 2025	45.52	49.65	44.00	44.96	44.96	-18.11%	7,518,735
Jul 31, 2025	50.23	55.55	50.15	54.90	54.90	13.22%	6,586,055
Jul 30, 2025	47.59	49.75	47.51	48.49	48.49	2.65%	2,097,175
Jul 29, 2025	49.45	50.60	46.80	47.24	47.24	-4.47%	1,924,921
Jul 28, 2025	50.00	50.60	48.20	49.45	49.45	0.51%	1,216,932
Jul 25, 2025	46.50	49.57	45.88	49.20	49.20	6.24%	1,832,930
Jul 24, 2025	48.45	48.45	46.25	46.31	46.31	-2.34%	1,615,020
Jul 23, 2025	46.95	48.14	45.80	47.42	47.42	2.13%	1,628,994
Jul 22, 2025	46.91	47.11	44.25	46.43	46.43	-2.74%	2,297,971
Jul 21, 2025	49.10	49.83	45.98	47.74	47.74	-3.12%	4,088,356
Jul 18, 2025	50.54	51.29	48.44	49.28	49.28	-1.64%	1,836,100
Jul 17, 2025	50.00	52.63	49.91	50.10	50.10	0.50%	1,925,016