INT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	25.17	26.57	24.99	26.47	26.47	3.20%	6,476
Sep 21, 2026	22.88	26.75	22.88	25.65	25.65	23.26%	13,176
Sep 18, 2026	21.46	21.46	19.89	20.81	20.81	0.43%	47,199
Sep 17, 2026	19.68	21.64	19.58	20.72	20.72	15.18%	46,270
Sep 16, 2026	18.84	19.16	17.67	17.99	17.99	7.15%	41,818
Sep 15, 2026	17.20	17.47	16.67	16.79	16.79	-0.04%	538
Sep 14, 2026	16.29	17.29	15.80	16.80	16.80	-10.61%	25,570
Sep 11, 2026	19.01	19.46	18.28	18.79	18.79	4.39%	25,159
Sep 10, 2026	18.40	18.77	17.73	18.00	18.00	-10.29%	31,037
Sep 9, 2026	19.09	20.24	18.94	20.06	20.06	2.47%	32,064
Sep 8, 2026	18.48	19.96	18.20	19.58	19.58	18.45%	5,147
Sep 4, 2026	15.89	16.53	15.62	16.53	16.53	9.11%	47,759
Sep 3, 2026	14.15	15.42	14.00	15.15	15.15	3.63%	31,213
Sep 2, 2026	14.04	14.73	13.87	14.62	14.62	2.08%	20,356
Sep 1, 2026	13.45	14.41	13.30	14.32	14.32	-1.16%	27,140
Aug 31, 2026	14.33	15.01	14.33	14.49	14.49	-0.22%	62,230
Aug 28, 2026	15.04	15.92	14.43	14.52	14.52	-5.27%	32,867
Aug 27, 2026	14.35	15.58	14.20	15.33	15.33	8.72%	51,100
Aug 26, 2026	13.57	14.10	13.38	14.10	14.10	0.68%	30,063
Aug 25, 2026	14.66	14.72	14.00	14.01	14.01	-0.36%	23,862
Aug 24, 2026	14.28	14.28	13.19	14.06	14.06	-5.29%	21,564
Aug 21, 2026	15.61	15.61	14.73	14.84	14.84	-4.19%	42,310
Aug 20, 2026	15.60	15.61	14.75	15.49	15.49	-1.16%	13,212
Aug 19, 2026	18.12	18.12	15.32	15.67	15.67	-8.24%	37,546
Aug 18, 2026	17.80	17.86	16.70	17.08	17.08	-13.18%	23,203
Aug 17, 2026	19.46	20.37	19.08	19.67	19.67	1.99%	24,837
Aug 14, 2026	20.10	20.83	19.26	19.29	19.29	-4.58%	23,454
Aug 13, 2026	18.71	21.16	18.71	20.21	20.21	8.08%	18,732
Aug 12, 2026	18.86	19.44	18.55	18.70	18.70	6.19%	18,848
Aug 11, 2026	17.00	17.73	17.00	17.61	17.61	0.81%	10,507
Aug 10, 2026	17.78	18.43	17.11	17.47	17.47	-8.05%	10,575
Aug 7, 2026	19.44	19.44	16.79	19.00	19.00	2.15%	6,731
Aug 6, 2026	17.88	19.58	17.05	18.60	18.60	-2.92%	12,093
Aug 5, 2026	18.40	19.55	17.82	19.16	19.16	0.63%	22,600
Aug 4, 2026	16.73	19.04	16.73	19.04	19.04	22.68%	17,796
Aug 3, 2026	15.39	15.74	13.73	15.52	15.52	0.84%	46,797
Jul 31, 2026	17.20	17.74	15.26	15.39	15.39	-0.71%	9,426
Jul 30, 2026	14.23	16.40	14.21	15.50	15.50	22.43%	43,274
Jul 29, 2026	14.31	14.73	12.66	12.66	12.66	-11.20%	122,697
Jul 28, 2026	14.80	14.80	13.12	14.26	14.26	-11.07%	45,167
Jul 27, 2026	16.43	17.10	14.49	16.03	16.03	-1.07%	19,457
Jul 24, 2026	19.00	19.64	16.20	16.20	16.20	-16.15%	43,168
Jul 23, 2026	19.97	20.77	18.94	19.32	19.32	-5.83%	43,351
Jul 22, 2026	20.56	21.87	20.52	20.52	20.52	-4.73%	19,293
Jul 21, 2026	20.68	21.54	20.15	21.54	21.54	17.86%	49,522
Jul 20, 2026	18.51	19.09	18.28	18.28	18.28	3.75%	4,763
Jul 17, 2026	16.44	18.61	15.66	17.62	17.62	-3.04%	8,943
Jul 16, 2026	19.44	19.88	17.87	18.17	18.17	-12.62%	7,310
Jul 15, 2026	22.85	22.85	19.29	20.79	20.79	-9.02%	13,232
Jul 14, 2026	21.19	22.91	21.19	22.85	22.85	7.61%	2,022