Innodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.35	42.21	40.09	41.88	41.88	0.12%	683,998
Apr 27, 2026	42.27	42.50	41.26	41.83	41.83	-1.20%	828,791
Apr 24, 2026	43.96	44.30	41.58	42.34	42.34	-2.62%	798,222
Apr 23, 2026	46.13	46.50	42.65	43.48	43.48	-8.13%	909,927
Apr 22, 2026	47.50	48.18	46.27	47.33	47.33	2.49%	595,231
Apr 21, 2026	47.52	48.92	45.91	46.18	46.18	-1.62%	667,066
Apr 20, 2026	45.62	47.84	45.50	46.94	46.94	0.02%	725,473
Apr 17, 2026	44.94	48.38	44.91	46.93	46.93	8.08%	1,187,460
Apr 16, 2026	45.66	45.94	42.50	43.42	43.42	-0.96%	1,094,776
Apr 15, 2026	42.57	44.03	42.20	43.84	43.84	6.10%	929,183
Apr 14, 2026	40.77	42.50	40.08	41.32	41.32	5.95%	1,155,747
Apr 13, 2026	34.77	39.22	34.50	39.00	39.00	9.61%	1,236,540
Apr 10, 2026	36.39	36.58	34.60	35.58	35.58	-1.41%	1,349,532
Apr 9, 2026	39.19	39.46	35.73	36.09	36.09	-9.44%	1,504,483
Apr 8, 2026	42.07	42.73	39.44	39.85	39.85	2.73%	908,087
Apr 7, 2026	38.35	38.84	37.52	38.79	38.79	-0.79%	482,324
Apr 6, 2026	38.45	39.45	38.05	39.10	39.10	1.64%	527,134
Apr 2, 2026	37.71	40.19	37.31	38.47	38.47	-3.00%	686,647
Apr 1, 2026	39.90	40.97	38.75	39.66	39.66	2.69%	1,227,580
Mar 31, 2026	35.73	39.15	34.43	38.62	38.62	12.10%	1,481,851
Mar 30, 2026	37.10	37.31	34.23	34.45	34.45	-7.19%	1,439,180
Mar 27, 2026	40.06	40.37	35.72	37.12	37.12	-9.46%	2,106,223
Mar 26, 2026	42.50	43.70	40.90	41.00	41.00	-6.11%	667,457
Mar 25, 2026	45.07	45.91	42.90	43.67	43.67	-1.42%	574,950
Mar 24, 2026	44.47	45.30	43.48	44.30	44.30	-1.42%	417,907
Mar 23, 2026	43.82	45.35	43.82	44.94	44.94	2.93%	710,015
Mar 20, 2026	44.26	44.71	43.00	43.66	43.66	-1.73%	796,943
Mar 19, 2026	43.27	45.12	42.85	44.43	44.43	0.29%	549,181
Mar 18, 2026	45.08	45.88	44.28	44.30	44.30	-2.49%	554,455
Mar 17, 2026	43.94	45.44	43.87	45.43	45.43	2.83%	749,356
Mar 16, 2026	42.77	44.48	42.77	44.18	44.18	3.95%	737,593
Mar 13, 2026	43.27	44.39	42.10	42.50	42.50	-0.58%	619,834
Mar 12, 2026	44.18	44.65	42.41	42.75	42.75	-4.68%	981,214
Mar 11, 2026	44.14	45.50	43.50	44.85	44.85	1.86%	741,873
Mar 10, 2026	45.51	46.00	43.36	44.03	44.03	-3.23%	885,194
Mar 9, 2026	43.91	45.67	43.10	45.50	45.50	0.78%	756,494
Mar 6, 2026	43.10	46.92	43.10	45.15	45.15	1.67%	728,022
Mar 5, 2026	43.60	44.98	42.74	44.41	44.41	-0.05%	784,995
Mar 4, 2026	44.38	45.58	43.99	44.43	44.43	1.62%	721,895
Mar 3, 2026	43.05	44.87	41.70	43.72	43.72	-1.66%	1,130,823
Mar 2, 2026	41.46	44.77	41.00	44.46	44.46	0.66%	1,315,567
Feb 27, 2026	43.30	48.53	42.80	44.17	44.17	-7.17%	2,704,372
Feb 26, 2026	47.27	47.99	45.60	47.58	47.58	3.01%	1,702,278
Feb 25, 2026	45.62	46.68	44.50	46.19	46.19	4.50%	752,997
Feb 24, 2026	43.67	45.60	42.70	44.20	44.20	0.75%	758,517
Feb 23, 2026	43.21	45.65	42.41	43.87	43.87	-2.12%	921,096
Feb 20, 2026	44.72	46.26	44.14	44.82	44.82	-1.75%	1,085,271
Feb 19, 2026	43.80	45.76	42.89	45.62	45.62	2.33%	688,787
Feb 18, 2026	42.69	45.50	41.75	44.58	44.58	3.63%	857,713
Feb 17, 2026	43.59	43.59	40.82	43.02	43.02	-3.09%	1,071,261
Feb 13, 2026	43.84	45.03	42.31	44.39	44.39	2.05%	830,760
Feb 12, 2026	45.00	45.01	41.34	43.50	43.50	-4.21%	1,672,848
Feb 11, 2026	47.20	47.50	44.75	45.41	45.41	-4.50%	1,221,394
Feb 10, 2026	48.29	49.25	47.10	47.55	47.55	-2.16%	818,250
Feb 9, 2026	48.27	49.60	46.45	48.60	48.60	2.12%	1,125,755
Feb 6, 2026	45.11	48.12	44.57	47.59	47.59	9.35%	1,478,459
Feb 5, 2026	45.00	45.89	41.92	43.52	43.52	-7.56%	2,743,997
Feb 4, 2026	53.08	53.08	45.46	47.08	47.08	-13.44%	2,849,384
Feb 3, 2026	58.49	58.57	51.78	54.39	54.39	-1.43%	1,744,008
Feb 2, 2026	54.67	56.97	53.42	55.18	55.18	-0.47%	1,512,452
Jan 30, 2026	62.11	63.76	54.31	55.44	55.44	-13.19%	3,061,130
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