Inseego Stock Price History
NASDAQ: INSGTelecommunicationsTelecommunications EquipmentUSD
4.58+0.12 (+2.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INSG price history at a glance
The price history for Inseego (INSG) on this page begins on November 20, 2000, when the stock closed at $1,200.00; it most recently closed at $4.58 on October 5, 2026. The highest price in this record is $2,437.50, reached on December 11, 2000; the latest close is 99.8% below that peak. Across the 25 complete calendar years in the table, INSG finished higher in 12 and lower in 13. Its best year was 2003 (+490.0%) and its worst was 2002 (-95.4%).
Over roughly 26 years the share price changed -99.6%, a -19.4% compound annual price return (excluding dividends). In the last 12 months alone, INSG has lost 72.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $2,437.50
- Date of high
- Dec 11, 2000
- Low since 2000
- $1.60
- Date of low
- Jan 22, 2024
- 52-week high
- $21.90
- 52-week low
- $3.58
- Last close
- $4.58
INSG returns
1 week
-0.65%
1 month
+6.51%
3 months
-47.72%
6 months
-65.59%
Year to date
-55.40%
1 year
-72.07%
3 years
+14.50%
5 years
-92.75%
INSG price return, excluding dividends.
INSG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.58 | -54.70% |
| 2025 | 10.11 | -2.69% |
| 2024 | 10.39 | +372.27% |
| 2023 | 2.20 | -73.81% |
| 2022 | 8.40 | -85.59% |
| 2021 | 58.30 | -62.31% |
| 2020 | 154.70 | +108.77% |
| 2019 | 74.10 | +50.30% |
| 2018 | 49.30 | +206.21% |
| 2017 | 16.10 | -34.02% |
| 2016 | 24.40 | +46.11% |
| 2015 | 16.70 | -48.93% |
| 2014 | 32.70 | +37.97% |
| 2013 | 23.70 | +83.72% |
| 2012 | 12.90 | -58.79% |
| 2011 | 31.30 | -67.23% |
| 2010 | 95.50 | +19.82% |
| 2009 | 79.70 | +63.66% |
| 2008 | 48.70 | -66.25% |
| 2007 | 144.30 | +49.22% |
| 2006 | 96.70 | -20.15% |
| 2005 | 121.10 | -37.61% |
| 2004 | 194.10 | +228.98% |
| 2003 | 59.00 | +490.00% |
| 2002 | 10.00 | -95.43% |
| 2001 | 219.00 | -88.20% |
| 2000* | 1,856.25 | +54.69% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
INSG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.48 | 4.59 | 4.45 | 4.58 | +2.69% | |
| 4.45 | 4.48 | 4.27 | 4.46 | -2.41% | |
| 4.68 | 4.68 | 4.49 | 4.57 | -3.38% | |
| 4.60 | 4.84 | 4.47 | 4.73 | +2.38% | |
| 4.66 | 4.72 | 4.51 | 4.62 | +0.22% | |
| 4.43 | 4.76 | 4.42 | 4.61 | +5.49% | |
| 4.01 | 4.50 | 3.74 | 4.37 | +19.40% | |
| 3.89 | 3.90 | 3.61 | 3.66 | -5.43% | |
| 3.65 | 3.87 | 3.58 | 3.87 | +7.20% | |
| 3.71 | 3.75 | 3.59 | 3.61 | -3.99% | |
| 4.00 | 4.06 | 3.75 | 3.76 | -6.00% | |
| 4.06 | 4.08 | 3.96 | 4.00 | -2.44% | |
| 4.23 | 4.24 | 4.04 | 4.10 | -3.07% | |
| 4.19 | 4.26 | 4.17 | 4.23 | +1.20% | |
| 4.18 | 4.30 | 4.13 | 4.18 | +1.21% | |
| 4.10 | 4.22 | 4.04 | 4.13 | +1.23% | |
| 4.25 | 4.30 | 4.07 | 4.08 | -0.73% | |
| 4.21 | 4.22 | 4.00 | 4.11 | -0.72% | |
| 4.30 | 4.37 | 4.04 | 4.14 | -4.83% | |
| 4.35 | 4.49 | 4.28 | 4.35 | -2.68% | |
| 4.38 | 4.57 | 4.34 | 4.47 | +4.44% | |
| 4.22 | 4.40 | 4.18 | 4.28 | -0.47% | |
| 4.38 | 4.45 | 4.27 | 4.30 | -1.38% | |
| 4.31 | 4.54 | 4.26 | 4.36 | +2.83% | |
| 4.02 | 4.27 | 3.94 | 4.24 | +5.21% | |
| 4.21 | 4.22 | 4.01 | 4.03 | -3.36% | |
| 4.09 | 4.23 | 4.00 | 4.17 | +2.71% | |
| 4.13 | 4.24 | 4.00 | 4.06 | -2.87% | |
| 4.40 | 4.40 | 4.14 | 4.18 | -5.00% | |
| 4.40 | 4.50 | 4.36 | 4.40 | 0.00% | |
| 4.52 | 4.64 | 4.34 | 4.40 | -2.65% | |
| 4.56 | 4.58 | 4.42 | 4.52 | -0.22% | |
| 4.42 | 4.54 | 4.39 | 4.53 | +3.19% | |
| 4.39 | 4.49 | 4.26 | 4.39 | 0.00% | |
| 4.00 | 4.43 | 3.93 | 4.39 | +9.20% | |
| 4.31 | 4.31 | 3.96 | 4.02 | -7.16% | |
| 4.38 | 4.47 | 4.28 | 4.33 | 0.00% | |
| 4.46 | 4.55 | 4.25 | 4.33 | -5.04% | |
| 4.72 | 4.82 | 4.45 | 4.56 | -2.77% | |
| 4.74 | 4.89 | 4.60 | 4.69 | -0.85% | |
| 5.00 | 5.09 | 4.67 | 4.73 | -5.96% | |
| 5.21 | 5.22 | 4.99 | 5.03 | -2.71% | |
| 5.29 | 5.44 | 5.16 | 5.17 | -3.18% | |
| 5.50 | 5.55 | 5.19 | 5.34 | -3.09% | |
| 5.42 | 5.60 | 4.96 | 5.51 | +3.77% | |
| 5.80 | 5.94 | 4.77 | 5.31 | -28.53% | |
| 7.71 | 7.85 | 7.21 | 7.43 | -4.13% | |
| 7.60 | 7.82 | 7.35 | 7.75 | +5.16% | |
| 7.04 | 7.49 | 7.03 | 7.37 | +4.84% | |
| 6.91 | 7.10 | 6.75 | 7.03 | +3.23% | |
| 6.50 | 6.88 | 6.50 | 6.81 | +7.08% | |
| 6.86 | 6.86 | 6.22 | 6.36 | -6.74% | |
| 6.89 | 6.89 | 6.51 | 6.82 | -2.85% | |
| 6.76 | 7.10 | 6.66 | 7.02 | +5.41% | |
| 7.08 | 7.12 | 6.60 | 6.66 | -5.93% | |
| 7.31 | 7.47 | 7.05 | 7.08 | -4.84% | |
| 7.50 | 7.87 | 7.31 | 7.44 | -2.11% | |
| 7.59 | 7.76 | 7.52 | 7.60 | +1.33% | |
| 7.52 | 7.74 | 7.40 | 7.50 | +0.13% | |
| 7.35 | 7.81 | 7.32 | 7.49 | -1.19% | |
| 7.74 | 7.83 | 7.43 | 7.58 | -3.56% | |
| 8.02 | 8.22 | 7.62 | 7.86 | -1.87% | |
| 8.42 | 8.42 | 7.93 | 8.01 | -3.73% | |
| 8.70 | 8.77 | 8.30 | 8.32 | -5.02% | |
| 8.50 | 8.90 | 8.28 | 8.76 | +1.86% | |
| 8.32 | 8.61 | 8.32 | 8.60 | +4.12% | |
| 8.04 | 8.36 | 8.00 | 8.26 | +0.98% | |
| 8.45 | 8.50 | 7.99 | 8.18 | -4.55% | |
| 8.94 | 8.94 | 8.35 | 8.57 | -3.38% | |
| 9.96 | 9.96 | 8.68 | 8.87 | -9.77% | |
| 10.16 | 10.63 | 9.77 | 9.83 | -4.84% | |
| 9.92 | 10.35 | 9.88 | 10.33 | +4.24% | |
| 9.88 | 10.00 | 9.53 | 9.91 | +1.23% | |
| 9.71 | 10.02 | 9.55 | 9.79 | -1.61% | |
| 10.08 | 10.12 | 9.64 | 9.95 | +0.20% | |
| 10.28 | 10.28 | 9.90 | 9.93 | -3.12% | |
| 10.00 | 10.30 | 9.95 | 10.25 | -0.68% | |
| 10.31 | 10.47 | 10.12 | 10.32 | +0.10% | |
| 10.43 | 10.45 | 9.90 | 10.31 | +1.88% | |
| 10.70 | 10.73 | 10.10 | 10.12 | -4.98% | |
| 11.33 | 11.42 | 10.59 | 10.65 | -6.41% | |
| 11.47 | 12.04 | 11.31 | 11.38 | +2.61% | |
| 10.67 | 11.18 | 10.59 | 11.09 | +4.03% | |
| 10.54 | 10.75 | 10.24 | 10.66 | +2.80% | |
| 10.24 | 10.93 | 10.23 | 10.37 | -0.77% | |
| 11.47 | 11.47 | 9.80 | 10.45 | -7.36% | |
| 11.49 | 11.60 | 10.62 | 11.28 | -1.23% | |
| 13.90 | 13.97 | 11.41 | 11.42 | -18.49% | |
| 13.56 | 14.48 | 13.55 | 14.01 | +1.37% | |
| 14.45 | 14.45 | 12.82 | 13.82 | -4.95% | |
| 13.65 | 14.77 | 13.45 | 14.54 | +5.75% | |
| 12.88 | 14.26 | 12.64 | 13.75 | +4.80% | |
| 13.30 | 14.41 | 13.00 | 13.12 | -0.23% | |
| 12.16 | 13.54 | 12.07 | 13.15 | +7.61% | |
| 12.55 | 12.55 | 11.60 | 12.22 | -2.63% | |
| 12.71 | 12.84 | 12.00 | 12.55 | +0.48% | |
| 12.10 | 12.54 | 11.88 | 12.49 | +3.22% | |
| 12.10 | 12.33 | 11.81 | 12.10 | -0.49% | |
| 12.66 | 12.73 | 12.12 | 12.16 | -3.95% | |
| 12.78 | 13.13 | 12.27 | 12.66 | -2.84% | |
| 13.68 | 14.11 | 12.71 | 13.03 | -4.68% | |
| 13.83 | 14.38 | 13.66 | 13.67 | -2.91% | |
| 15.50 | 15.50 | 13.92 | 14.08 | -6.51% | |
| 14.74 | 15.20 | 14.16 | 15.06 | +2.38% | |
| 15.40 | 15.69 | 14.39 | 14.71 | -6.66% | |
| 16.09 | 16.48 | 15.30 | 15.76 | -1.99% | |
| 16.36 | 16.78 | 14.92 | 16.08 | -14.47% | |
| 19.17 | 19.20 | 18.00 | 18.80 | -1.16% | |
| 18.39 | 19.14 | 18.01 | 19.02 | +5.37% | |
| 19.60 | 19.60 | 17.77 | 18.05 | -7.91% | |
| 21.40 | 21.90 | 19.34 | 19.60 | -3.40% | |
| 18.37 | 20.63 | 18.07 | 20.29 | +11.30% | |
| 17.29 | 20.20 | 17.21 | 18.23 | +23.26% | |
| 14.98 | 15.16 | 14.66 | 14.79 | -1.27% | |
| 14.54 | 15.01 | 14.01 | 14.98 | +1.01% | |
| 14.99 | 15.06 | 14.77 | 14.83 | -1.26% | |
| 15.03 | 15.45 | 14.65 | 15.02 | +1.35% | |
| 15.08 | 15.95 | 14.63 | 14.82 | -1.98% | |
| 14.72 | 15.26 | 14.57 | 15.12 | +3.92% | |
| 15.84 | 16.43 | 14.50 | 14.55 | -8.43% | |
| 15.20 | 16.00 | 15.14 | 15.89 | +4.68% | |
| 14.81 | 15.30 | 14.73 | 15.18 | +3.55% | |
| 14.08 | 14.70 | 13.96 | 14.66 | +3.68% | |
| 14.18 | 14.33 | 13.86 | 14.14 | -0.28% | |
| 14.04 | 14.26 | 13.87 | 14.18 | +1.94% | |
| 13.21 | 14.22 | 13.21 | 13.91 | +4.51% | |
| 13.30 | 13.54 | 13.18 | 13.31 | +1.53% | |
| 12.79 | 13.58 | 12.79 | 13.11 | +2.42% | |
| 12.80 | 12.99 | 12.37 | 12.80 | +4.83% | |
| 12.18 | 12.25 | 11.96 | 12.21 | -0.08% | |
| 12.09 | 12.55 | 12.09 | 12.22 | +1.08% | |
| 11.08 | 12.16 | 10.90 | 12.09 | +3.60% | |
| 11.29 | 11.97 | 11.26 | 11.67 | +4.95% | |
| 10.74 | 11.16 | 10.65 | 11.12 | +3.44% | |
| 11.53 | 11.53 | 10.68 | 10.75 | -5.87% | |
| 11.43 | 11.68 | 11.25 | 11.42 | -0.35% | |
| 11.78 | 12.03 | 11.36 | 11.46 | -4.58% | |
| 11.88 | 12.10 | 11.65 | 12.01 | +3.09% | |
| 11.37 | 11.89 | 11.36 | 11.65 | +3.01% | |
| 11.00 | 11.42 | 10.91 | 11.31 | +3.01% | |
| 12.04 | 12.04 | 10.86 | 10.98 | -9.11% | |
| 12.58 | 12.72 | 12.08 | 12.08 | -4.28% | |
| 12.06 | 13.16 | 12.06 | 12.62 | +4.90% | |
| 12.37 | 12.63 | 11.99 | 12.03 | -0.66% | |
| 12.21 | 12.73 | 12.11 | 12.11 | +1.42% | |
| 11.85 | 12.81 | 11.80 | 11.94 | +2.05% | |
| 11.45 | 12.17 | 11.45 | 11.70 | 0.00% | |
| 11.74 | 12.02 | 11.56 | 11.70 | -0.43% | |
| 11.39 | 12.21 | 11.39 | 11.75 | +4.72% | |
| 10.91 | 11.36 | 10.69 | 11.22 | +1.36% | |
| 10.95 | 11.37 | 10.89 | 11.07 | -2.04% | |
| 11.24 | 11.95 | 11.06 | 11.30 | -1.48% | |
| 11.68 | 11.89 | 11.47 | 11.47 | -0.35% | |
| 12.10 | 12.15 | 11.21 | 11.51 | -7.18% | |
| 12.02 | 12.53 | 11.85 | 12.40 | +0.40% | |
| 12.11 | 12.97 | 12.06 | 12.35 | -0.40% | |
| 13.68 | 14.10 | 12.36 | 12.40 | -9.22% | |
| 13.72 | 13.84 | 13.28 | 13.66 | +0.81% | |
| 12.76 | 13.92 | 12.71 | 13.55 | +6.19% | |
| 12.59 | 13.60 | 12.30 | 12.76 | +0.87% | |
| 9.22 | 12.95 | 8.67 | 12.65 | +19.79% | |
| 10.02 | 10.60 | 9.85 | 10.56 | +6.67% | |
| 9.84 | 10.30 | 9.75 | 9.90 | +0.51% | |
| 9.86 | 10.02 | 9.65 | 9.85 | -0.51% | |
| 9.91 | 10.22 | 9.73 | 9.90 | +0.20% | |
| 10.60 | 10.71 | 9.73 | 9.88 | -5.82% | |
| 10.89 | 10.92 | 10.38 | 10.49 | -1.96% | |
| 10.83 | 11.14 | 10.58 | 10.70 | -0.56% | |
| 10.50 | 10.84 | 10.24 | 10.76 | +2.67% | |
| 10.13 | 10.57 | 9.91 | 10.48 | +6.40% | |
| 9.62 | 9.90 | 9.16 | 9.85 | +1.03% | |
| 10.59 | 10.85 | 9.54 | 9.75 | -6.97% | |
| 11.30 | 11.58 | 10.23 | 10.48 | -5.92% | |
| 10.79 | 11.40 | 10.70 | 11.14 | +2.30% | |
| 10.73 | 11.31 | 10.73 | 10.89 | -1.09% | |
| 11.14 | 11.29 | 10.64 | 11.01 | -1.70% | |
| 11.00 | 11.31 | 10.83 | 11.20 | +2.66% | |
| 10.83 | 11.01 | 10.56 | 10.91 | +0.37% | |
| 11.34 | 11.57 | 10.73 | 10.87 | -4.48% | |
| 12.13 | 12.18 | 11.36 | 11.38 | -6.03% | |
| 11.90 | 12.71 | 11.86 | 12.11 | +2.98% | |
| 12.12 | 12.31 | 11.49 | 11.76 | -1.67% | |
| 11.67 | 12.38 | 11.64 | 11.96 | -1.32% | |
| 11.78 | 12.30 | 11.24 | 12.12 | +3.77% | |
| 10.92 | 11.84 | 10.86 | 11.68 | +9.36% | |
| 10.60 | 10.80 | 10.30 | 10.68 | +0.56% | |
| 10.87 | 10.87 | 10.51 | 10.62 | -2.03% | |
| 10.42 | 11.01 | 10.37 | 10.84 | +3.93% | |
| 10.36 | 10.60 | 10.12 | 10.43 | +1.36% | |
| 10.10 | 10.31 | 9.87 | 10.29 | +0.98% | |
| 10.64 | 10.75 | 10.11 | 10.19 | -4.77% | |
| 10.19 | 10.97 | 10.16 | 10.70 | +5.00% | |
| 10.18 | 10.42 | 10.01 | 10.19 | +0.79% | |
| 10.40 | 10.60 | 9.87 | 10.11 | -1.56% | |
| 10.45 | 10.52 | 10.23 | 10.27 | -1.44% | |
| 10.54 | 10.70 | 10.39 | 10.42 | -1.23% | |
| 10.60 | 10.92 | 10.53 | 10.55 | -1.77% | |
| 10.68 | 10.97 | 10.57 | 10.74 | -0.74% | |
| 10.68 | 10.87 | 10.68 | 10.82 | +1.31% | |
| 10.55 | 10.90 | 10.50 | 10.68 | +0.75% | |
| 10.72 | 11.04 | 10.54 | 10.60 | -1.03% | |
| 10.90 | 11.10 | 10.70 | 10.71 | -1.38% | |
| 11.30 | 11.43 | 10.54 | 10.86 | -2.51% | |
| 11.79 | 12.04 | 11.08 | 11.14 | -5.03% | |
| 12.00 | 12.21 | 11.58 | 11.73 | -3.06% | |
| 11.79 | 12.98 | 11.67 | 12.10 | +5.58% | |
| 12.18 | 12.26 | 11.44 | 11.46 | -6.07% | |
| 11.58 | 12.25 | 11.49 | 12.20 | +4.45% | |
| 11.35 | 11.85 | 11.07 | 11.68 | +2.37% | |
| 11.74 | 11.94 | 11.38 | 11.41 | -2.98% | |
| 11.80 | 11.91 | 11.46 | 11.76 | +0.26% | |
| 11.64 | 11.96 | 11.61 | 11.73 | +1.65% | |
| 10.91 | 11.69 | 10.80 | 11.54 | +5.00% | |
| 10.46 | 11.03 | 10.16 | 10.99 | +6.60% | |
| 10.41 | 10.56 | 10.22 | 10.31 | -0.19% | |
| 10.78 | 10.80 | 10.10 | 10.33 | -5.49% | |
| 10.66 | 10.98 | 10.66 | 10.93 | +3.21% | |
| 10.60 | 10.84 | 10.56 | 10.59 | -0.28% | |
| 10.51 | 10.86 | 10.22 | 10.62 | +1.63% | |
| 10.46 | 10.68 | 10.06 | 10.45 | +0.29% | |
| 9.95 | 10.65 | 9.72 | 10.42 | +4.62% | |
| 10.55 | 10.89 | 9.94 | 9.96 | -2.83% | |
| 10.52 | 10.81 | 10.10 | 10.25 | -2.66% | |
| 10.75 | 10.99 | 10.40 | 10.53 | -2.86% | |
| 11.12 | 11.46 | 10.69 | 10.84 | -3.82% | |
| 11.23 | 11.69 | 11.02 | 11.27 | -2.93% | |
| 12.29 | 12.39 | 11.43 | 11.61 | -6.75% | |
| 12.99 | 13.26 | 12.36 | 12.45 | -3.64% | |
| 13.53 | 13.53 | 12.85 | 12.92 | -4.51% | |
| 14.35 | 14.60 | 13.42 | 13.53 | -5.12% | |
| 14.69 | 14.95 | 13.00 | 14.26 | +1.57% | |
| 14.44 | 14.77 | 13.95 | 14.04 | -2.50% | |
| 14.16 | 14.65 | 14.15 | 14.40 | +1.77% | |
| 15.58 | 15.62 | 13.93 | 14.15 | -13.24% | |
| 16.80 | 16.88 | 16.11 | 16.31 | -1.98% | |
| 16.38 | 16.79 | 16.18 | 16.64 | +1.90% | |
| 15.91 | 16.59 | 15.62 | 16.33 | +1.62% | |
| 15.76 | 16.28 | 15.60 | 16.07 | +1.97% | |
| 15.18 | 16.27 | 15.06 | 15.76 | +3.34% | |
| 15.00 | 15.58 | 14.99 | 15.25 | +3.46% | |
| 15.20 | 15.51 | 14.61 | 14.74 | -1.27% | |
| 14.22 | 15.18 | 14.11 | 14.93 | +6.26% | |
| 14.56 | 14.84 | 13.16 | 14.05 | -4.29% | |
| 14.51 | 14.85 | 14.13 | 14.68 | +0.07% | |
| 14.50 | 14.93 | 14.21 | 14.67 | +3.02% | |
| 15.95 | 16.35 | 14.20 | 14.24 | -10.83% | |
| 15.69 | 16.06 | 15.19 | 15.97 | +2.24% | |
| 15.70 | 16.13 | 15.05 | 15.62 | +3.65% | |
| 14.34 | 15.60 | 14.25 | 15.07 | +2.24% | |
| 14.64 | 15.50 | 14.42 | 14.74 | +2.57% | |
| 16.44 | 16.44 | 14.34 | 14.37 | -12.38% | |
| 16.17 | 16.61 | 15.79 | 16.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INSG chart for longer ranges.