INTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	37.92	37.95	37.86	37.90	37.90	0.08%	95,006
Dec 23, 2025	37.86	37.90	37.82	37.87	37.87	0.61%	158,241
Dec 22, 2025	37.55	37.64	37.50	37.64	37.64	0.53%	153,770
Dec 19, 2025	37.42	37.59	37.39	37.44	37.44	0.54%	192,125
Dec 18, 2025	37.34	37.41	37.16	37.24	37.24	0.62%	507,532
Dec 17, 2025	37.22	37.27	37.00	37.01	37.01	-0.67%	169,041
Dec 16, 2025	37.40	37.41	37.16	37.26	37.26	-1.92%	195,846
Dec 15, 2025	38.03	38.05	37.87	37.99	37.47	0.80%	277,706
Dec 12, 2025	37.86	37.92	37.55	37.69	37.17	-0.48%	156,102
Dec 11, 2025	37.73	37.92	37.73	37.87	37.35	0.66%	291,396
Dec 10, 2025	37.23	37.66	37.23	37.62	37.10	1.16%	169,260
Dec 9, 2025	37.30	37.34	37.18	37.19	36.68	-0.19%	187,630
Dec 8, 2025	37.40	37.40	37.21	37.26	36.75	-0.13%	166,418
Dec 5, 2025	37.40	37.47	37.26	37.31	36.80	-0.05%	181,254
Dec 4, 2025	37.39	37.41	37.24	37.33	36.82	0.28%	132,058
Dec 3, 2025	37.07	37.23	37.05	37.23	36.71	0.53%	168,531
Dec 2, 2025	37.04	37.05	36.92	37.03	36.52	0.30%	176,643
Dec 1, 2025	36.94	37.08	36.90	36.92	36.41	-0.51%	204,486
Nov 28, 2025	36.96	37.11	36.90	37.11	36.60	0.46%	77,029
Nov 26, 2025	36.70	36.99	36.64	36.94	36.43	1.18%	176,218
Nov 25, 2025	36.19	36.55	36.19	36.51	36.01	1.25%	397,747
Nov 24, 2025	35.91	36.07	35.85	36.06	35.56	0.31%	514,558
Nov 21, 2025	35.73	36.04	35.59	35.95	35.46	1.44%	126,628
Nov 20, 2025	36.13	36.15	35.43	35.44	34.95	-1.31%	165,633
Nov 19, 2025	35.95	36.08	35.77	35.91	35.42	-0.03%	165,382
Nov 18, 2025	35.92	36.07	35.76	35.92	35.43	-1.40%	382,924
Nov 17, 2025	36.63	36.72	36.29	36.43	35.93	-1.14%	130,958
Nov 14, 2025	36.64	36.89	36.61	36.85	36.34	0.08%	168,652
Nov 13, 2025	37.11	37.20	36.81	36.82	36.31	-0.95%	163,501
Nov 12, 2025	37.05	37.22	37.05	37.18	36.66	0.69%	123,825
Nov 11, 2025	36.78	36.98	36.78	36.92	36.41	0.60%	203,206
Nov 10, 2025	36.54	36.71	36.44	36.70	36.20	1.02%	147,896
Nov 7, 2025	36.03	36.33	35.96	36.33	35.83	0.53%	265,706
Nov 6, 2025	36.26	36.31	36.06	36.14	35.64	-0.14%	135,116
Nov 5, 2025	36.00	36.24	36.00	36.19	35.69	0.75%	218,589
Nov 4, 2025	35.95	36.13	35.92	35.92	35.43	-1.32%	252,010
Nov 3, 2025	36.37	36.40	36.21	36.40	35.90	0.19%	171,957
Oct 31, 2025	36.37	36.37	36.20	36.33	35.83	-0.19%	127,440
Oct 30, 2025	36.31	36.53	36.31	36.40	35.90	-0.30%	194,125
Oct 29, 2025	36.76	36.76	36.37	36.51	36.01	-0.71%	257,324
Oct 28, 2025	36.68	36.84	36.66	36.77	36.26	-0.05%	177,028
Oct 27, 2025	36.74	36.82	36.71	36.79	36.28	0.77%	134,971
Oct 24, 2025	36.52	36.54	36.45	36.51	36.01	0.22%	176,530
Oct 23, 2025	36.33	36.48	36.33	36.43	35.93	0.69%	171,507
Oct 22, 2025	36.18	36.29	36.05	36.18	35.68	-	122,374
Oct 21, 2025	36.31	36.33	36.18	36.18	35.68	-0.74%	178,095
Oct 20, 2025	36.33	36.49	36.33	36.45	35.95	0.69%	155,945
Oct 17, 2025	36.03	36.22	35.98	36.20	35.70	0.08%	382,186
Oct 16, 2025	36.25	36.35	36.07	36.17	35.67	0.28%	185,597
Oct 15, 2025	36.07	36.14	35.88	36.07	35.57	0.50%	133,146