Innodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	49.76	49.99	47.52	48.80	48.80	-6.08%	3,717,603
Jun 26, 2025	46.31	52.00	45.89	51.96	51.96	12.01%	3,041,473
Jun 25, 2025	47.60	47.88	44.51	46.39	46.39	-1.21%	2,594,306
Jun 24, 2025	48.75	50.59	46.40	46.96	46.96	-0.63%	2,819,682
Jun 23, 2025	46.98	48.46	44.00	47.26	47.26	-4.00%	3,714,326
Jun 20, 2025	47.58	50.29	46.38	49.23	49.23	6.26%	3,046,350
Jun 18, 2025	43.71	47.22	42.63	46.33	46.33	6.38%	3,197,769
Jun 17, 2025	44.69	47.19	43.06	43.55	43.55	-2.29%	2,614,322
Jun 16, 2025	40.99	46.43	40.80	44.57	44.57	13.73%	3,456,758
Jun 13, 2025	40.85	41.82	39.15	39.19	39.19	-7.61%	2,592,699
Jun 12, 2025	42.14	43.22	41.26	42.42	42.42	-0.34%	1,407,037
Jun 11, 2025	45.00	45.01	42.01	42.57	42.57	-1.63%	2,958,308
Jun 10, 2025	49.00	49.74	42.61	43.27	43.27	-11.10%	4,611,154
Jun 9, 2025	50.86	51.38	47.77	48.67	48.67	-5.00%	2,565,230
Jun 6, 2025	47.15	51.79	45.76	51.23	51.23	12.25%	3,053,384
Jun 5, 2025	44.70	48.93	43.80	45.64	45.64	1.49%	2,619,862
Jun 4, 2025	44.19	45.31	42.57	44.97	44.97	1.56%	1,770,722
Jun 3, 2025	46.03	46.04	42.80	44.28	44.28	0.96%	3,119,483
Jun 2, 2025	40.40	44.19	40.02	43.86	43.86	11.12%	3,644,096
May 30, 2025	39.96	43.27	37.87	39.47	39.47	3.79%	4,344,142
May 29, 2025	40.36	40.62	37.72	38.03	38.03	-3.33%	1,302,516
May 28, 2025	40.93	41.57	38.25	39.34	39.34	-1.53%	1,517,320
May 27, 2025	37.78	40.42	37.65	39.95	39.95	9.51%	2,222,496
May 23, 2025	35.02	36.94	34.93	36.48	36.48	0.91%	1,024,013
May 22, 2025	35.00	36.41	33.77	36.15	36.15	3.85%	1,538,856
May 21, 2025	36.26	37.96	34.79	34.81	34.81	-6.48%	1,374,878
May 20, 2025	38.51	38.90	36.33	37.22	37.22	-3.30%	1,364,564
May 19, 2025	34.76	38.73	34.70	38.49	38.49	4.79%	1,718,010
May 16, 2025	35.70	36.95	35.11	36.73	36.73	3.76%	1,583,881
May 15, 2025	34.27	35.97	33.44	35.40	35.40	1.52%	1,294,687
May 14, 2025	36.33	36.96	34.50	34.87	34.87	-3.99%	2,464,141
May 13, 2025	35.33	37.44	35.23	36.32	36.32	1.42%	2,436,722
May 12, 2025	35.50	36.60	34.45	35.81	35.81	3.44%	3,605,941
May 9, 2025	37.15	37.52	31.91	34.62	34.62	-15.79%	8,443,688
May 8, 2025	40.00	41.46	37.90	41.11	41.11	11.83%	4,687,047
May 7, 2025	38.67	39.08	36.02	36.76	36.76	-4.54%	2,216,618
May 6, 2025	37.94	38.93	37.29	38.51	38.51	-0.44%	958,794
May 5, 2025	38.74	39.15	38.00	38.68	38.68	-2.98%	1,005,086
May 2, 2025	40.84	41.94	39.51	39.87	39.87	1.58%	1,494,123
May 1, 2025	39.45	40.83	38.02	39.25	39.25	3.78%	1,361,740
Apr 30, 2025	36.00	37.93	34.62	37.82	37.82	0.69%	917,385
Apr 29, 2025	38.19	38.75	36.79	37.56	37.56	-1.75%	792,183
Apr 28, 2025	38.53	39.54	36.75	38.23	38.23	0.42%	948,356
Apr 25, 2025	38.27	38.42	36.80	38.07	38.07	1.63%	829,696
Apr 24, 2025	34.64	37.58	34.51	37.46	37.46	8.93%	1,118,261
Apr 23, 2025	33.89	36.29	33.89	34.39	34.39	10.08%	1,414,134
Apr 22, 2025	30.41	32.04	30.21	31.24	31.24	5.26%	762,346
Apr 21, 2025	32.19	32.45	29.13	29.68	29.68	-10.17%	1,636,571
Apr 17, 2025	34.94	35.50	32.97	33.04	33.04	-5.00%	907,990
Apr 16, 2025	34.49	35.50	33.25	34.78	34.78	-2.58%	752,407