INTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	41.82	41.86	41.46	41.51	41.51	0.14%	277,822
Oct 15, 2026	41.16	41.47	41.04	41.45	41.45	0.85%	287,189
Oct 14, 2026	41.18	41.23	40.97	41.10	41.10	-0.82%	180,085
Oct 13, 2026	41.48	41.53	41.29	41.44	41.44	0.53%	369,644
Oct 12, 2026	41.30	41.33	41.20	41.22	41.22	-0.19%	409,782
Oct 9, 2026	41.24	41.30	41.18	41.30	41.30	0.49%	1,200,811
Oct 8, 2026	40.95	41.11	40.81	41.10	41.10	-0.19%	733,295
Oct 7, 2026	41.12	41.24	40.97	41.18	41.18	-1.15%	511,478
Oct 6, 2026	41.74	41.82	41.66	41.66	41.66	0.19%	401,651
Oct 5, 2026	41.40	41.63	41.27	41.58	41.58	0.07%	266,401
Oct 2, 2026	41.42	41.58	41.25	41.55	41.55	0.92%	283,034
Oct 1, 2026	41.39	41.39	40.96	41.17	41.17	-0.82%	738,016
Sep 30, 2026	41.97	41.99	41.51	41.51	41.51	-0.62%	539,961
Sep 29, 2026	41.82	41.82	41.51	41.77	41.77	-0.57%	778,530
Sep 28, 2026	42.01	42.20	41.83	42.01	42.01	-0.50%	1,233,133
Sep 25, 2026	42.08	42.24	41.93	42.22	42.22	0.98%	325,351
Sep 24, 2026	41.79	41.91	41.56	41.81	41.81	-0.31%	408,371
Sep 23, 2026	42.22	42.22	41.82	41.94	41.94	-1.57%	734,740
Sep 22, 2026	42.58	42.71	42.36	42.61	42.61	0.31%	452,440
Sep 21, 2026	42.48	42.53	42.32	42.48	42.48	0.93%	227,489
Sep 18, 2026	42.13	42.13	41.95	42.09	42.09	-1.08%	229,976
Sep 17, 2026	42.59	42.65	42.50	42.55	42.55	1.09%	241,745
Sep 16, 2026	42.40	42.52	41.82	42.09	42.09	-0.38%	246,120
Sep 15, 2026	42.28	42.28	42.08	42.25	42.25	-0.33%	182,384
Sep 14, 2026	42.38	42.61	42.23	42.39	42.39	-0.75%	332,423
Sep 11, 2026	42.81	42.83	42.66	42.71	42.71	0.87%	157,965
Sep 10, 2026	42.47	42.56	42.27	42.34	42.34	-0.75%	200,847
Sep 9, 2026	42.94	42.94	42.63	42.66	42.66	-0.97%	203,620
Sep 8, 2026	43.30	43.30	43.06	43.08	43.08	-0.76%	160,981
Sep 4, 2026	43.22	43.49	43.22	43.41	43.41	0.14%	200,462
Sep 3, 2026	43.17	43.42	43.10	43.35	43.35	1.21%	236,304
Sep 2, 2026	42.69	42.83	42.64	42.83	42.83	0.47%	181,877
Sep 1, 2026	42.76	42.89	42.53	42.63	42.63	-0.61%	396,230
Aug 31, 2026	43.11	43.15	42.85	42.89	42.89	-0.23%	166,446
Aug 28, 2026	43.30	43.34	42.87	42.99	42.99	-0.23%	199,551
Aug 27, 2026	43.11	43.11	42.92	43.09	43.09	-0.25%	210,435
Aug 26, 2026	43.34	43.40	43.15	43.20	43.20	-0.41%	165,298
Aug 25, 2026	43.24	43.38	43.15	43.38	43.38	0.70%	187,256
Aug 24, 2026	43.01	43.10	42.95	43.08	43.08	-0.14%	172,112
Aug 21, 2026	43.10	43.18	43.05	43.14	43.14	0.82%	626,281
Aug 20, 2026	42.81	42.97	42.71	42.79	42.79	-0.28%	379,210
Aug 19, 2026	43.00	43.04	42.79	42.91	42.91	0.49%	286,839
Aug 18, 2026	42.98	43.03	42.70	42.70	42.70	-1.23%	163,246
Aug 17, 2026	43.29	43.37	43.19	43.23	43.23	-0.14%	254,969
Aug 14, 2026	43.34	43.41	43.23	43.29	43.29	0.07%	171,061
Aug 13, 2026	43.21	43.29	43.16	43.26	43.26	0.36%	129,362
Aug 12, 2026	43.18	43.23	43.03	43.11	43.11	0.38%	243,812
Aug 11, 2026	43.09	43.13	42.88	42.94	42.94	0.07%	147,705
Aug 10, 2026	42.94	43.00	42.87	42.91	42.91	-0.37%	161,790
Aug 7, 2026	43.15	43.15	42.93	43.07	43.07	1.03%	111,262