Innodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	71.99	76.00	71.53	73.90	73.90	0.98%	2,177,186
Jun 25, 2026	82.00	83.58	70.62	73.18	73.18	-10.26%	2,311,101
Jun 24, 2026	86.87	87.26	81.27	81.55	81.55	-6.30%	943,937
Jun 23, 2026	87.05	90.68	86.52	87.03	87.03	-4.03%	882,948
Jun 22, 2026	94.07	95.09	90.13	90.68	90.68	-5.05%	988,461
Jun 18, 2026	104.22	104.84	91.27	95.50	95.50	-6.85%	1,683,787
Jun 17, 2026	104.99	108.99	102.00	102.52	102.52	-4.56%	1,180,405
Jun 16, 2026	99.44	113.83	98.80	107.42	107.42	7.79%	2,293,548
Jun 15, 2026	107.86	110.00	92.30	99.66	99.66	-1.23%	2,190,937
Jun 12, 2026	106.05	106.05	99.00	100.90	100.90	-4.23%	784,371
Jun 11, 2026	100.00	105.57	96.25	105.36	105.36	5.48%	859,393
Jun 10, 2026	97.32	103.40	97.06	99.89	99.89	1.13%	873,563
Jun 9, 2026	104.02	109.21	89.60	98.77	98.77	-3.91%	1,911,383
Jun 8, 2026	106.49	107.00	99.36	102.79	102.79	0.80%	1,005,669
Jun 5, 2026	116.91	119.20	100.19	101.97	101.97	-16.07%	2,127,529
Jun 4, 2026	105.75	125.14	104.01	121.50	121.50	12.22%	2,997,271
Jun 3, 2026	110.21	112.50	104.51	108.27	108.27	-5.21%	1,543,103
Jun 2, 2026	111.10	118.45	111.00	114.22	114.22	-0.95%	1,612,496
Jun 1, 2026	105.25	117.19	100.26	115.32	115.32	9.85%	2,900,971
May 29, 2026	102.00	107.77	97.50	104.98	104.98	5.67%	2,727,246
May 28, 2026	89.12	99.48	88.22	99.35	99.35	11.63%	1,462,198
May 27, 2026	95.48	95.93	87.61	89.00	89.00	-7.20%	1,681,917
May 26, 2026	97.50	100.90	94.40	95.91	95.91	0.45%	1,477,108
May 22, 2026	99.01	101.50	93.84	95.48	95.48	-3.10%	1,700,829
May 21, 2026	94.56	98.86	92.21	98.53	98.53	4.03%	1,829,113
May 20, 2026	89.86	95.13	86.75	94.71	94.71	7.39%	1,925,083
May 19, 2026	92.37	93.05	85.01	88.19	88.19	-6.89%	1,779,794
May 18, 2026	95.25	99.44	91.29	94.72	94.72	-1.44%	2,110,875
May 15, 2026	86.00	96.69	85.55	96.10	96.10	6.60%	2,286,600
May 14, 2026	89.84	98.00	86.50	90.15	90.15	0.22%	2,790,972
May 13, 2026	92.77	94.98	85.34	89.95	89.95	-2.32%	2,258,468
May 12, 2026	102.52	109.12	87.45	92.09	92.09	-11.31%	4,516,353
May 11, 2026	83.40	114.77	83.40	103.83	103.83	22.31%	11,238,827
May 8, 2026	72.92	91.88	72.80	84.89	84.89	86.00%	19,182,368
May 7, 2026	47.21	47.98	45.47	45.64	45.64	-1.87%	2,627,975
May 6, 2026	45.50	47.39	44.37	46.51	46.51	1.91%	1,458,994
May 5, 2026	46.42	47.70	43.66	45.64	45.64	-0.17%	1,658,193
May 4, 2026	44.40	46.87	44.00	45.72	45.72	3.86%	1,183,793
May 1, 2026	42.79	44.36	42.02	44.02	44.02	4.24%	1,017,098
Apr 30, 2026	40.21	43.15	40.00	42.23	42.23	5.71%	1,118,563
Apr 29, 2026	41.93	42.00	39.64	39.95	39.95	-4.61%	801,916
Apr 28, 2026	40.35	42.21	40.09	41.88	41.88	0.12%	684,528
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