Ingenic Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	92.94	93.50	90.00	91.43	91.43	-1.03%	18,674,510
Dec 4, 2025	90.51	92.97	90.35	92.38	92.38	-0.65%	21,827,900
Dec 3, 2025	94.30	95.31	92.26	92.98	92.98	1.47%	32,397,590
Dec 2, 2025	96.14	96.14	91.38	91.63	91.63	-3.83%	48,341,129
Dec 1, 2025	80.64	95.28	80.64	95.28	95.28	20.00%	70,925,690
Nov 28, 2025	77.71	79.50	77.35	79.40	79.40	1.78%	13,776,350
Nov 27, 2025	78.78	80.86	78.00	78.01	78.01	-0.98%	15,253,749
Nov 26, 2025	78.26	79.99	77.90	78.78	78.78	-0.37%	13,464,370
Nov 25, 2025	79.25	80.81	78.72	79.07	79.07	2.16%	18,099,430
Nov 24, 2025	77.89	78.39	76.50	77.40	77.40	-0.23%	15,102,940
Nov 21, 2025	81.29	82.75	77.57	77.58	77.58	-9.00%	28,431,850
Nov 20, 2025	88.99	89.28	84.13	85.25	85.25	-2.30%	22,784,590
Nov 19, 2025	90.01	90.95	86.50	87.26	87.26	-3.55%	22,932,930
Nov 18, 2025	93.12	93.94	90.08	90.47	90.47	-3.70%	23,505,100
Nov 17, 2025	92.18	97.50	92.18	93.95	93.95	1.94%	36,532,710
Nov 14, 2025	92.00	94.25	88.01	92.16	92.16	-4.13%	51,668,560
Nov 13, 2025	92.45	98.30	92.39	96.13	96.13	4.25%	44,419,600
Nov 12, 2025	93.30	96.26	91.08	92.21	92.21	-1.64%	30,804,840
Nov 11, 2025	95.56	97.46	93.11	93.75	93.75	-1.89%	37,718,760
Nov 10, 2025	88.61	102.00	88.60	95.56	95.56	10.22%	64,511,460
Nov 7, 2025	86.00	87.95	84.45	86.70	86.70	-1.24%	21,733,100
Nov 6, 2025	90.10	90.50	87.00	87.79	87.79	-0.60%	24,773,220
Nov 5, 2025	86.70	89.50	86.30	88.32	88.32	-1.56%	21,214,850
Nov 4, 2025	89.71	91.28	87.55	89.72	89.72	0.02%	28,273,740
Nov 3, 2025	86.50	91.20	83.13	89.70	89.70	3.33%	35,954,760
Oct 31, 2025	92.92	93.23	86.52	86.81	86.81	-5.56%	33,147,840
Oct 30, 2025	95.00	96.00	91.70	91.92	91.92	-1.15%	34,923,180
Oct 29, 2025	90.29	97.05	90.29	92.99	92.99	1.80%	41,143,740
Oct 28, 2025	88.63	92.43	88.19	91.35	91.35	-2.74%	43,358,670
Oct 27, 2025	92.50	94.74	89.05	93.92	93.92	4.37%	50,231,630
Oct 24, 2025	85.11	90.00	84.69	89.99	89.99	7.94%	41,744,420
Oct 23, 2025	83.00	83.57	80.51	83.37	83.37	-0.51%	21,770,260
Oct 22, 2025	85.00	85.00	82.40	83.80	83.80	-2.98%	22,794,880
Oct 21, 2025	84.80	88.00	84.50	86.37	86.37	2.63%	28,048,660
Oct 20, 2025	86.28	87.55	83.38	84.16	84.16	-0.17%	25,013,560
Oct 17, 2025	90.04	91.15	84.00	84.30	84.30	-6.37%	33,156,430
Oct 16, 2025	88.08	93.66	87.55	90.04	90.04	0.83%	41,772,530
Oct 15, 2025	87.20	90.00	86.20	89.30	89.30	1.58%	31,221,060
Oct 14, 2025	91.38	93.98	87.16	87.91	87.91	-1.48%	41,324,590
Oct 13, 2025	84.95	91.39	84.77	89.23	89.23	-0.58%	35,656,480
Oct 10, 2025	94.86	95.80	89.21	89.75	89.75	-6.67%	44,904,590
Oct 9, 2025	93.00	101.25	90.50	96.16	96.16	8.03%	70,629,310
Sep 30, 2025	84.39	93.00	84.39	89.01	89.01	7.24%	60,790,760
Sep 29, 2025	83.80	84.20	81.95	83.00	83.00	1.45%	18,736,360
Sep 26, 2025	84.10	86.20	81.68	81.81	81.81	-3.85%	26,127,400
Sep 25, 2025	85.42	85.79	84.01	85.09	85.09	-2.07%	30,911,250
Sep 24, 2025	83.37	88.98	83.10	86.89	86.89	3.32%	51,014,800
Sep 23, 2025	83.20	85.86	81.00	84.10	84.10	1.17%	34,843,000
Sep 22, 2025	82.50	84.33	81.60	83.13	83.13	1.75%	31,676,320
Sep 19, 2025	81.01	84.68	81.01	81.70	81.70	1.30%	36,572,160