Inseego Corp. - 0A52.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.17	12.46	12.46	12.8	8.75	5,216
February 19, 2026	9.9	10.15	10.15	10.15	9.9	45
February 18, 2026	9.6	9.91	9.91	9.91	9.6	15
February 17, 2026	10.19	9.69	9.69	10.19	9.69	53
February 13, 2026	9.9	10.23	10.23	10.23	9.9	496
February 12, 2026	10.29	10.29	10.29	10.29	10.29	992
February 11, 2026	10.99	10.99	10.99	10.99	10.99	0
February 10, 2026	11.04	11.04	11.04	11.04	11.04	8
February 09, 2026	10.53	10.66	10.66	10.66	10.35	767
February 06, 2026	10.13	9.96	9.96	10.41	9.96	191
February 05, 2026	9.45	9.74	9.74	9.74	9.3	21
February 04, 2026	10.93	9.77	9.77	10.93	9.77	56
February 03, 2026	11.3	10.34	10.34	11.3	10.32	392
February 02, 2026	10.88	10.88	10.88	10.88	10.88	2
January 30, 2026	11	10.9	10.9	11.06	10.9	507
January 29, 2026	11.55	11.3	11.3	11.55	11.3	7
January 28, 2026	10.72	10.9	10.9	10.97	10.72	23
January 27, 2026	10.74	10.74	10.74	10.74	10.74	3,828
January 26, 2026	11.26	10.92	10.92	11.34	10.85	96
January 23, 2026	11.95	11.93	11.93	11.95	11.93	430
January 22, 2026	12.22	12.22	12.22	12.22	12.22	16
January 21, 2026	12.12	11.88	11.88	12.12	11.88	58
January 16, 2026	11.52	12.02	12.02	12.27	11.52	229
January 15, 2026	11.31	11.55	11.55	11.55	11.27	266
January 14, 2026	10.6	10.6	10.6	10.6	10.6	36
January 12, 2026	10.42	10.94	10.94	10.94	10.42	234
January 08, 2026	10.21	10.21	10.21	10.21	10.21	88
January 07, 2026	10.23	10.23	10.23	10.23	10.23	10
January 06, 2026	10.48	10.48	10.48	10.48	10.48	4
January 05, 2026	10.24	10.24	10.24	10.24	10.24	120
January 02, 2026	9.97	9.97	9.97	9.97	9.97	38
December 31, 2025	10.36	10.35	10.35	10.38	10.35	421
December 30, 2025	10.45	10.45	10.45	10.45	10.45	100
December 29, 2025	10.79	10.57	10.57	10.92	10.57	980
December 24, 2025	10.72	10.82	10.82	10.82	10.71	1,943
December 23, 2025	10.56	10.64	10.64	10.82	10.56	1,000
December 22, 2025	10.63	10.83	10.83	10.92	10.63	1,219
December 19, 2025	10.9	11.02	11.02	11.02	10.9	204
December 16, 2025	12.12	12.18	12.18	12.18	12.12	1,085
December 15, 2025	12.8	12.8	12.8	12.8	12.8	78
December 11, 2025	11.67	11.79	11.79	11.79	11.66	140
December 09, 2025	11.74	11.66	11.66	11.74	11.66	44
December 05, 2025	11.81	11.81	11.81	11.81	11.81	178
December 04, 2025	11.13	11.71	11.71	11.71	11.13	200
December 02, 2025	10.41	10.41	10.41	10.41	10.41	162
December 01, 2025	10.78	10.41	10.41	10.78	10.41	113
November 28, 2025	10.88	10.88	10.88	10.88	10.88	48
November 25, 2025	10.51	10.51	10.51	10.51	10.51	20
November 21, 2025	9.95	10	10	10	9.95	67
November 20, 2025	10.55	10.55	10.55	10.55	10.55	101
November 19, 2025	10.72	10.72	10.72	10.72	10.72	86
November 18, 2025	10.75	10.56	10.56	10.75	10.56	294
November 17, 2025	11.12	10.97	10.97	11.12	10.97	703
November 14, 2025	11.37	11.37	11.37	11.37	11.37	111
November 13, 2025	12.19	12.19	12.19	12.19	12.19	43
November 12, 2025	13.06	13.06	13.06	13.06	13.06	35,400
November 11, 2025	12.91	13	13	13	12.91	100
November 10, 2025	13.53	13.85	13.85	13.85	13.53	368
November 07, 2025	14.54	14.22	14.22	14.69	13.84	1,089
November 06, 2025	14.44	14.57	14.57	14.57	14.44	176

Inseego Corp. (0A52.L) LSE