Innodata Inc. - INOD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.72	44.82	44.82	46.26	44.14	1.09M
February 19, 2026	43.8	45.62	45.62	45.76	42.89	688,787
February 18, 2026	42.69	44.58	44.58	45.5	41.75	857,713
February 17, 2026	43.5	43.03	43.03	43.5	40.82	977,334
February 13, 2026	43.84	44.39	44.39	45.03	42.31	829,127
February 12, 2026	45	43.5	43.5	45.01	41.34	1.67M
February 11, 2026	47.2	45.41	45.41	47.5	44.75	1.21M
February 10, 2026	48.29	47.55	47.55	49.25	47.1	818,300
February 09, 2026	48.27	48.6	48.6	49.6	46.45	1.13M
February 06, 2026	45.11	47.59	47.59	48.12	44.57	1.48M
February 05, 2026	45	43.52	43.52	45.89	41.92	2.74M
February 04, 2026	53.08	47.08	47.08	53.08	45.46	2.85M
February 03, 2026	58.49	54.39	54.39	58.57	51.78	1.74M
February 02, 2026	54.67	55.18	55.18	56.97	53.42	1.51M
January 30, 2026	61.53	55.44	55.42	63.76	54.31	3.04M
January 29, 2026	60.33	63.86	63.86	64.9	58.4	4.33M
January 28, 2026	59.75	55.84	55.84	61.99	55.34	1.14M
January 27, 2026	59.86	58.65	58.65	59.91	57.5	858,925
January 26, 2026	59.67	59.44	59.44	61.04	57.91	808,203
January 23, 2026	60.43	59.52	59.52	60.84	57.12	1.07M
January 22, 2026	60.8	60.71	60.71	61.39	58.29	1.23M
January 21, 2026	62.21	59.09	59.09	62.69	56.91	1.55M
January 20, 2026	58.85	61.62	61.62	65.65	58.21	1.59M
January 16, 2026	59.09	61.54	61.54	63.2	59	1.17M
January 15, 2026	64.93	57.61	57.61	66.14	57.52	1.59M
January 14, 2026	62.22	63.16	63.16	63.99	60.7	844,127
January 13, 2026	61.89	62.7	62.7	65.03	60.5	966,544
January 12, 2026	63.02	61.66	61.66	63.1	60.45	1.28M
January 09, 2026	64.88	64.97	64.97	66.93	63.24	1.24M
January 08, 2026	63.83	63.69	63.69	65.28	62.14	975,116
January 07, 2026	66.4	64.03	64.03	66.52	63.71	1.01M
January 06, 2026	64.9	65.01	65.01	65.27	59.39	2.23M
January 05, 2026	56	62.01	62.01	62.62	55.21	2.16M
January 02, 2026	52.47	52.99	52.99	53.8	51.91	900,444
December 31, 2025	51.9	50.95	50.95	52.17	50.9	774,436
December 30, 2025	52.23	51.68	51.68	52.75	51.1	618,519
December 29, 2025	51.26	52.08	52.08	52.86	50.72	625,524
December 26, 2025	53.65	52.51	52.51	53.65	51.6	680,548
December 24, 2025	52.83	53.52	53.52	53.91	52.19	341,600
December 23, 2025	53.42	53.56	53.56	54.02	52.11	754,709
December 22, 2025	54.71	54.2	54.2	55.18	52.9	911,036
December 19, 2025	48.6	53	53	53.07	48.57	1.53M
December 18, 2025	49.71	47.95	47.95	50.5	47.51	1.37M
December 17, 2025	50.89	48.15	48.15	51.76	47.86	1.12M
December 16, 2025	48.5	50.75	50.75	51.32	48.25	873,614
December 15, 2025	52.19	49.29	49.29	53	49.27	985,763
December 12, 2025	54.14	52.38	52.38	54.23	51.51	929,997
December 11, 2025	53.89	54.26	54.26	54.43	52.01	1.01M
December 10, 2025	55.34	54.82	54.82	55.87	53.8	1.15M
December 09, 2025	56.86	55.8	55.8	57.78	55.16	935,536
December 08, 2025	58.99	57.57	57.57	59.38	56.6	698,600
December 05, 2025	57.85	57.78	57.78	58.95	56.6	705,800
December 04, 2025	60	58.35	58.35	60.93	58.04	995,436
December 03, 2025	57.83	59.65	59.65	59.84	56.6	804,616
December 02, 2025	56.2	59.07	59.07	59.97	55.67	1.21M
December 01, 2025	55.64	55.03	55.03	56	53.39	1.05M
November 28, 2025	58.23	57.47	57.47	58.23	56.77	517,784
November 26, 2025	57.15	57.34	57.34	58.2	56.5	842,951
November 25, 2025	56.76	55.68	55.68	56.76	53.76	988,845
November 24, 2025	52.92	56.93	56.93	57.3	52.5	1.41M

Innodata Inc. (INOD) NASDAQ