INTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	40.62	41.09	40.48	40.98	40.98	2.17%	426,128
Apr 29, 2026	40.33	40.33	39.92	40.11	40.11	-1.09%	159,030
Apr 28, 2026	40.53	40.59	40.38	40.55	40.55	-0.12%	141,136
Apr 27, 2026	40.76	40.81	40.54	40.60	40.60	-0.17%	184,267
Apr 24, 2026	40.59	40.69	40.43	40.67	40.67	0.42%	186,765
Apr 23, 2026	40.65	40.85	40.15	40.50	40.50	-0.93%	145,845
Apr 22, 2026	40.98	41.00	40.76	40.88	40.88	0.32%	160,288
Apr 21, 2026	41.29	41.30	40.67	40.75	40.75	-1.90%	239,606
Apr 20, 2026	41.50	41.55	41.27	41.54	41.54	-0.38%	170,794
Apr 17, 2026	41.79	41.97	41.68	41.70	41.70	0.99%	221,330
Apr 16, 2026	41.44	41.51	41.17	41.29	41.29	-0.22%	159,077
Apr 15, 2026	41.40	41.42	41.26	41.38	41.38	-0.31%	586,063
Apr 14, 2026	41.36	41.56	41.33	41.51	41.51	0.78%	241,868
Apr 13, 2026	40.54	41.22	40.54	41.19	41.19	0.73%	293,650
Apr 10, 2026	41.10	41.11	40.77	40.89	40.89	0.05%	384,387
Apr 9, 2026	40.59	41.02	40.47	40.87	40.87	-0.20%	1,131,254
Apr 8, 2026	41.08	41.08	40.68	40.95	40.95	3.57%	238,702
Apr 7, 2026	39.32	39.60	38.94	39.54	39.54	0.03%	290,982
Apr 6, 2026	39.41	39.65	39.37	39.53	39.53	0.46%	460,251
Apr 2, 2026	38.76	39.45	38.68	39.35	39.35	-0.71%	191,231
Apr 1, 2026	39.57	39.87	39.47	39.63	39.63	1.72%	192,330
Mar 31, 2026	38.42	38.99	38.23	38.96	38.96	2.99%	324,658
Mar 30, 2026	38.03	38.15	37.67	37.83	37.83	0.37%	220,241
Mar 27, 2026	37.81	38.06	37.59	37.69	37.69	-0.89%	501,443
Mar 26, 2026	38.31	38.54	37.99	38.03	38.03	-1.93%	930,137
Mar 25, 2026	38.80	38.92	38.54	38.78	38.78	1.47%	207,474
Mar 24, 2026	37.84	38.38	37.84	38.22	38.22	-0.42%	191,419
Mar 23, 2026	38.20	38.76	38.00	38.38	38.38	2.35%	266,968
Mar 20, 2026	38.46	38.46	37.28	37.50	37.50	-2.93%	538,874
Mar 19, 2026	37.97	38.79	37.91	38.63	38.63	0.23%	236,714
Mar 18, 2026	38.98	39.04	38.51	38.54	38.54	-1.56%	216,353
Mar 17, 2026	39.28	39.37	39.07	39.15	39.15	0.33%	148,288
Mar 16, 2026	38.79	39.09	38.74	39.02	39.02	1.80%	453,180
Mar 13, 2026	38.84	38.98	38.23	38.33	38.33	-1.13%	814,296
Mar 12, 2026	38.93	38.96	38.58	38.77	38.77	-1.62%	127,835
Mar 11, 2026	39.20	39.48	39.09	39.41	39.41	-0.18%	321,518
Mar 10, 2026	39.54	40.04	39.36	39.48	39.48	0.36%	258,282
Mar 9, 2026	38.45	39.44	38.19	39.34	39.34	0.74%	257,907
Mar 6, 2026	38.67	39.23	38.58	39.05	39.05	-0.84%	189,871
Mar 5, 2026	39.61	39.79	39.02	39.38	39.38	-2.09%	171,704
Mar 4, 2026	39.94	40.25	39.79	40.22	40.22	1.21%	252,614
Mar 3, 2026	39.22	39.91	38.83	39.74	39.74	-2.86%	221,470
Mar 2, 2026	40.75	41.08	40.72	40.91	40.91	-1.71%	163,737
Feb 27, 2026	41.74	41.87	41.61	41.62	41.62	-0.24%	232,996
Feb 26, 2026	41.69	41.77	41.48	41.72	41.72	-0.10%	134,818
Feb 25, 2026	41.61	41.78	41.54	41.76	41.76	0.99%	259,772
Feb 24, 2026	41.16	41.41	41.09	41.35	41.35	0.12%	162,812
Feb 23, 2026	41.44	41.53	41.15	41.30	41.30	-0.31%	241,155
Feb 20, 2026	41.01	41.43	41.00	41.43	41.43	0.75%	357,236
Feb 19, 2026	40.96	41.14	40.86	41.12	41.12	-0.36%	201,342