NASDAQ:INSG | Historical Stock Price | INSEEGO CORP.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-11-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.81$7.24$29.08$116.71$468.44$1,880.162000-11-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$154.70$154.70164,800——
2020-12-30$157.70$157.70172,190——
2020-12-29$155.90$155.90344,740——
2020-12-28$162.80$162.80363,400——
2020-12-24$168.10$168.10230,160——
2020-12-23$167.60$167.60668,380——
2020-12-22$177.50$177.501,256,740——
2020-12-21$144.20$144.20361,440——
2020-12-18$144.00$144.00439,170——
2020-12-17$140.60$140.60475,210——
2020-12-16$145.90$145.90606,090——
2020-12-15$148.40$148.40709,200——
2020-12-14$151.60$151.601,985,030——
2020-12-11$137.60$137.601,665,730——
2020-12-10$122.60$122.60573,710——
2020-12-09$112.40$112.40288,910——
2020-12-08$116.60$116.60223,870——
2020-12-07$110.70$110.70209,520——
2020-12-04$106.80$106.80178,420——
2020-12-03$108.60$108.60284,250——
2020-12-02$108.40$108.40355,800——
2020-12-01$101.20$101.20262,300——
2020-11-30$99.30$99.30241,780——
2020-11-27$95.60$95.60120,850——
2020-11-25$93.60$93.60151,190——
2020-11-24$91.90$91.90267,950——
2020-11-23$91.20$91.20212,910——
2020-11-20$94.10$94.10107,430——
2020-11-19$94.90$94.90127,150——
2020-11-18$93.40$93.40166,540——
2020-11-17$95.10$95.10158,290——
2020-11-16$97.30$97.30282,740——
2020-11-13$93.20$93.20142,730——
2020-11-12$93.70$93.70223,420——
2020-11-11$91.70$91.70223,230——
2020-11-10$84.50$84.50260,890——
2020-11-09$87.50$87.50433,370——
2020-11-06$93.90$93.90511,140——
2020-11-05$94.00$94.00386,940——
2020-11-04$88.80$88.80175,750——
2020-11-03$89.90$89.90203,140——
2020-11-02$83.80$83.80248,260——
2020-10-30$87.00$87.00171,090——
2020-10-29$91.30$91.30101,480——
2020-10-28$91.30$91.30191,750——
2020-10-27$93.10$93.10115,750——
2020-10-26$94.70$94.70183,950——
2020-10-23$97.60$97.60122,610——
2020-10-22$98.40$98.40149,320——
2020-10-21$98.80$98.80146,530——
2020-10-20$100.50$100.50108,680——
2020-10-19$101.30$101.30101,130——
2020-10-16$100.90$100.90103,500——
2020-10-15$103.70$103.7099,540——
2020-10-14$102.80$102.80141,600——
2020-10-13$102.60$102.60133,950——
2020-10-12$103.70$103.70135,560——
2020-10-09$103.00$103.00216,100——
2020-10-08$101.10$101.10154,420——
2020-10-07$101.00$101.00176,410——
2020-10-06$101.60$101.60168,850——
2020-10-05$100.60$100.60236,950——
2020-10-02$101.10$101.10148,100——
2020-10-01$103.20$103.20196,190——
2020-09-30$103.20$103.20187,860——
2020-09-29$104.00$104.00211,510——
2020-09-28$106.70$106.70344,870——
2020-09-25$111.20$111.20157,020——
2020-09-24$106.00$106.00129,940——
2020-09-23$106.80$106.80246,820——
2020-09-22$111.70$111.70174,560——
2020-09-21$110.40$110.40158,130——
2020-09-18$112.90$112.90283,530——
2020-09-17$107.50$107.50146,780——
2020-09-16$109.30$109.30144,130——
2020-09-15$109.80$109.80137,930——
2020-09-14$110.80$110.80136,990——
2020-09-11$109.30$109.30158,380——
2020-09-10$108.00$108.00192,570——
2020-09-09$108.00$108.00222,250——
2020-09-08$102.60$102.60194,230——
2020-09-04$106.60$106.60459,680——
2020-09-03$111.60$111.60323,930——
2020-09-02$116.80$116.80203,630——
2020-09-01$114.20$114.20187,490——
2020-08-31$114.80$114.80350,890——
2020-08-28$109.90$109.90173,480——
2020-08-27$110.20$110.20310,990——
2020-08-26$108.60$108.60193,160——
2020-08-25$109.10$109.10234,350——
2020-08-24$108.90$108.90356,430——
2020-08-21$112.60$112.60325,910——
2020-08-20$117.10$117.10261,580——
2020-08-19$117.90$117.90190,140——
2020-08-18$119.80$119.80216,610——
2020-08-17$121.50$121.50203,360——
2020-08-14$122.30$122.30193,910——
2020-08-13$122.70$122.70325,760——
2020-08-12$120.80$120.80349,500——
2020-08-11$121.30$121.30508,170——
2020-08-10$127.90$127.90664,260——
2020-08-07$120.80$120.80715,490——
2020-08-06$122.80$122.801,375,590——
2020-08-05$147.40$147.40531,690——
2020-08-04$145.40$145.40411,630——
2020-08-03$145.60$145.60610,040——
2020-07-31$134.80$134.80343,310——
2020-07-30$132.20$132.20452,380——
2020-07-29$137.20$137.20859,690——
2020-07-28$123.10$123.101,263,930——
2020-07-27$110.90$110.90180,600——
2020-07-24$108.10$108.10248,510——
2020-07-23$111.20$111.20271,160——
2020-07-22$109.60$109.60376,210——
2020-07-21$115.70$115.70215,210——
2020-07-20$114.50$114.50245,910——
2020-07-17$113.10$113.10249,800——
2020-07-16$109.80$109.80194,550——
2020-07-15$111.70$111.70230,800——
2020-07-14$112.50$112.50561,950——
2020-07-13$117.50$117.50651,990——
2020-07-10$112.40$112.40176,810——
2020-07-09$114.20$114.20350,020——
2020-07-08$112.40$112.40321,360——
2020-07-07$110.20$110.20287,750——
2020-07-06$114.30$114.30273,510——
2020-07-02$113.70$113.70306,630——
2020-07-01$114.90$114.90297,490——
2020-06-30$116.00$116.00447,430——
2020-06-29$117.60$117.60575,860——
2020-06-26$108.60$108.60722,350——
2020-06-25$110.10$110.10436,830——
2020-06-24$103.00$103.00326,660——
2020-06-23$104.80$104.80515,110——
2020-06-22$105.40$105.40313,680——
2020-06-19$109.60$109.60534,850——
2020-06-18$106.50$106.50286,270——
2020-06-17$103.50$103.50328,560——
2020-06-16$101.60$101.60345,620——
2020-06-15$99.50$99.50280,730——
2020-06-12$95.40$95.40236,430——
2020-06-11$92.40$92.40442,380——
2020-06-10$102.30$102.30248,060——
2020-06-09$100.20$100.20401,030——
2020-06-08$105.60$105.60395,510——
2020-06-05$99.60$99.60312,110——
2020-06-04$97.80$97.80429,070——
2020-06-03$100.20$100.20420,340——
2020-06-02$104.20$104.20261,020——
2020-06-01$107.60$107.60373,460——
2020-05-29$106.20$106.20387,190——
2020-05-28$100.90$100.90275,160——
2020-05-27$105.00$105.00515,620——
2020-05-26$110.30$110.30570,270——
2020-05-22$111.70$111.70819,330——
2020-05-21$98.40$98.40471,660——
2020-05-20$101.40$101.40436,090——
2020-05-19$98.70$98.70526,460——
2020-05-18$97.40$97.40606,850——
2020-05-15$97.60$97.60284,230——
2020-05-14$98.00$98.00477,430——
2020-05-13$99.20$99.20538,920——
2020-05-12$106.20$106.20434,180——
2020-05-11$111.90$111.90363,440——
2020-05-08$112.00$112.00687,890——
2020-05-07$105.10$105.101,322,740——
2020-05-06$117.00$117.00422,190——
2020-05-05$112.30$112.30378,300——
2020-05-04$114.70$114.70392,650——
2020-05-01$107.20$107.20665,460——
2020-04-30$119.50$119.50789,490——
2020-04-29$131.20$131.20619,380——
2020-04-28$139.40$139.40660,360——
2020-04-27$140.70$140.70544,270——
2020-04-24$128.30$128.30441,130——
2020-04-23$125.20$125.20607,010——
2020-04-22$124.70$124.70498,950——
2020-04-21$113.10$113.10511,820——
2020-04-20$120.60$120.60410,910——
2020-04-17$117.90$117.90657,430——
2020-04-16$123.30$123.30827,310——
2020-04-15$119.00$119.00623,660——
2020-04-14$113.60$113.601,075,120——
2020-04-13$103.80$103.80767,980——
2020-04-09$94.50$94.50656,750——
2020-04-08$86.40$86.40833,690——
2020-04-07$72.80$72.80297,690——
2020-04-06$76.00$76.00278,970——
2020-04-03$70.50$70.50209,280——
2020-04-02$68.50$68.50299,070——
2020-04-01$69.50$69.50810,150——
2020-03-31$62.30$62.30287,850——
2020-03-30$63.10$63.10255,800——
2020-03-27$60.70$60.70273,610——
2020-03-26$64.40$64.40265,270——
2020-03-25$62.40$62.40425,020——
2020-03-24$58.50$58.50438,930——
2020-03-23$51.50$51.50328,880——
2020-03-20$51.70$51.70333,220——
2020-03-19$55.50$55.50312,310——
2020-03-18$53.00$53.00402,090——
2020-03-17$55.60$55.60444,090——
2020-03-16$46.20$46.20329,780——
2020-03-13$48.20$48.20359,390——
2020-03-12$41.20$41.20510,030——
2020-03-11$49.30$49.30338,090——
2020-03-10$53.70$53.70307,050——
2020-03-09$51.10$51.10309,240——
2020-03-06$58.80$58.80350,340——
2020-03-05$61.70$61.70268,240——
2020-03-04$66.00$66.00194,630——
2020-03-03$66.10$66.10423,220——
2020-03-02$72.00$72.00370,080——
2020-02-28$69.40$69.40291,790——
2020-02-27$70.20$70.20413,830——
2020-02-26$73.30$73.30324,040——
2020-02-25$76.80$76.80275,730——
2020-02-24$85.20$85.20286,580——
2020-02-21$92.50$92.50218,110——
2020-02-20$91.20$91.20282,610——
2020-02-19$92.00$92.00284,920——
2020-02-18$85.70$85.70226,440——
2020-02-14$81.90$81.90120,500——
2020-02-13$83.10$83.10168,340——
2020-02-12$81.60$81.60301,640——
2020-02-11$83.80$83.80270,700——
2020-02-10$79.90$79.90236,710——
2020-02-07$73.50$73.50132,050——
2020-02-06$75.10$75.10178,210——
2020-02-05$77.00$77.00241,890——
2020-02-04$75.80$75.80245,350——
2020-02-03$70.30$70.30233,820——
2020-01-31$67.10$67.10209,650——
2020-01-30$69.60$69.60433,510——
2020-01-29$74.30$74.30554,170——
2020-01-28$84.00$84.00146,040——
2020-01-27$82.50$82.50207,470——
2020-01-24$86.50$86.50164,060——
2020-01-23$88.50$88.50321,810——
2020-01-22$94.00$94.00245,880——
2020-01-21$96.00$96.00403,400——
2020-01-17$91.50$91.50464,720——
2020-01-16$84.70$84.70185,440——
2020-01-15$82.00$82.00182,070——
2020-01-14$78.50$78.50159,720——
2020-01-13$75.70$75.70176,020——
2020-01-10$72.30$72.30256,980——
2020-01-09$75.30$75.30524,260——
2020-01-08$81.20$81.20371,270——
2020-01-07$87.20$87.20420,750——
2020-01-06$82.90$82.90395,340——
2020-01-03$74.10$74.1091,630——
2020-01-02$74.30$74.30133,720——