INC Research Holdings Inc (INCR) Historical Stock Data
1.23 ↓0.13 (-9.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INCR is down -0.21% a day on average. There have been 16 days where INC Research Holdings Inc closed green and 14 days where INCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 1.26 | 1.23 | ↓$0.03 (-2.38%) | 1.22 | 1.27 | 127.94K |
| 2025-12-19 | 1.40 | 1.36 | ↓$0.04 (-2.86%) | 1.30 | 1.42 | 132.02K |
| 2025-12-18 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.42 | 1.47 | 83.89K |
| 2025-12-17 | 1.46 | 1.42 | ↓$0.04 (-2.74%) | 1.41 | 1.51 | 83.21K |
| 2025-12-16 | 1.39 | 1.45 | ↑$0.06 (4.32%) | 1.35 | 1.46 | 105.09K |
| 2025-12-15 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.35 | 1.42 | 145K |
| 2025-12-12 | 1.35 | 1.32 | ↓$0.03 (-2.22%) | 1.27 | 1.45 | 156.67K |
| 2025-12-11 | 1.25 | 1.24 | ↓$0.01 (-0.52%) | 1.24 | 1.26 | 8.25K |
| 2025-12-10 | 1.25 | 1.23 | ↓$0.02 (-1.70%) | 1.23 | 1.25 | 11.51K |
| 2025-12-09 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.26 | 1.29 | 5.71K |
| 2025-12-08 | 1.29 | 1.30 | ↑$0.01 (0.71%) | 1.28 | 1.30 | 4.23K |
| 2025-12-05 | 1.33 | 1.36 | ↑$0.03 (2.40%) | 1.33 | 1.36 | 4.02K |
| 2025-12-04 | 1.31 | 1.33 | ↑$0.02 (1.53%) | 1.28 | 1.38 | 16.32K |
| 2025-12-03 | 1.29 | 1.31 | ↑$0.02 (1.55%) | 1.27 | 1.32 | 6.57K |
| 2025-12-02 | 1.31 | 1.32 | ↑$0.01 (0.76%) | 1.31 | 1.34 | 3.60K |
| 2025-12-01 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.30 | 1.40 | 14.23K |
| 2025-11-28 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.34 | 1.34 | 2.32K |
| 2025-11-26 | 1.34 | 1.35 | ↑$0.01 (1.04%) | 1.31 | 1.35 | 1.66K |
| 2025-11-25 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.30 | 1.32 | 8.76K |
| 2025-11-24 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.29 | 1.35 | 9.58K |
| 2025-11-21 | 1.31 | 1.31 | ↑$0.00 (0.08%) | 1.30 | 1.31 | 2.05K |
| 2025-11-20 | 1.33 | 1.30 | ↓$0.03 (-2.08%) | 1.30 | 1.33 | 4.24K |
| 2025-11-19 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.31 | 1.37 | 6.22K |
| 2025-11-18 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.31 | 1.35 | 3.40K |
| 2025-11-17 | 1.35 | 1.37 | ↑$0.02 (1.41%) | 1.31 | 1.38 | 19.07K |
| 2025-11-14 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.34 | 1.39 | 51.99K |
| 2025-11-13 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.34 | 1.40 | 14.79K |
| 2025-11-12 | 1.40 | 1.36 | ↓$0.04 (-2.86%) | 1.31 | 1.41 | 20.28K |
| 2025-11-11 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.36 | 1.42 | 11.70K |
| 2025-11-10 | 1.41 | 1.43 | ↑$0.02 (1.42%) | 1.33 | 1.43 | 75.28K |
Create an account or log in to view more rows.
$INCR Awaiting buy signal..
$INCR Market is going to crash hard tomorrow.
$INCR what happened?
$INCR Futes looking great
$INCR Keep up the pressure.
$INCR Come on.. Let it fall.. buy later bulls
$INCR Very bullish action
$INCR yeeeeeee haw
$INCR swing puts
$INCR cover that shit