INT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	18.40	19.23	17.82	17.82	-	-6.41%	17,890
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%	46,796
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
Jul 13, 2026	21.74	22.10	21.13	21.24	21.24	-10.94%	3,889