INTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	41.32	41.49	40.99	41.24	41.24	1.38%	332,991
Jul 1, 2026	40.67	40.89	40.66	40.68	40.68	-0.68%	508,700
Jun 30, 2026	40.81	40.99	40.78	40.96	40.96	0.17%	230,114
Jun 29, 2026	40.75	40.89	40.49	40.89	40.89	0.64%	173,857
Jun 26, 2026	40.59	40.80	40.53	40.63	40.63	-0.37%	204,669
Jun 25, 2026	40.91	41.00	40.63	40.78	40.78	0.89%	259,757
Jun 24, 2026	40.41	40.53	40.27	40.42	40.42	-0.42%	236,213
Jun 23, 2026	40.55	40.76	40.47	40.59	40.59	-1.70%	311,946
Jun 22, 2026	41.31	41.42	41.27	41.29	41.29	0.17%	150,592
Jun 18, 2026	41.35	41.37	41.12	41.22	41.22	0.32%	589,745
Jun 17, 2026	41.59	41.75	41.04	41.09	41.09	-0.77%	652,644
Jun 16, 2026	41.53	41.54	41.32	41.41	41.41	0.36%	228,899
Jun 15, 2026	41.56	41.58	41.21	41.26	41.26	0.44%	152,713
Jun 12, 2026	41.69	41.91	41.52	41.80	41.08	0.36%	422,145
Jun 11, 2026	40.99	41.70	40.77	41.65	40.93	2.71%	296,820
Jun 10, 2026	40.79	40.97	40.49	40.55	39.85	-1.00%	154,719
Jun 9, 2026	41.32	41.38	40.38	40.96	40.25	0.05%	550,416
Jun 8, 2026	41.14	41.21	40.86	40.94	40.23	0.47%	204,013
Jun 5, 2026	41.43	41.43	40.63	40.75	40.05	-2.23%	136,233
Jun 4, 2026	41.57	41.69	41.47	41.68	40.96	0.85%	195,829
Jun 3, 2026	41.47	41.50	41.28	41.33	40.62	-0.84%	141,312
Jun 2, 2026	41.50	41.71	41.49	41.68	40.96	0.55%	179,223
Jun 1, 2026	41.24	41.57	41.16	41.45	40.74	-0.22%	137,435
May 29, 2026	41.61	41.81	41.52	41.54	40.82	0.14%	332,306
May 28, 2026	41.32	41.58	41.20	41.48	40.76	-0.17%	347,931
May 27, 2026	41.64	41.65	41.45	41.55	40.83	-0.41%	165,338
May 26, 2026	41.78	41.85	41.59	41.72	41.00	0.94%	193,294
May 22, 2026	41.35	41.45	41.19	41.33	40.62	-0.34%	211,751
May 21, 2026	40.91	41.56	40.87	41.47	40.75	0.39%	186,614
May 20, 2026	40.74	41.35	40.70	41.31	40.60	1.47%	198,703
May 19, 2026	40.75	40.88	40.57	40.71	40.01	-0.71%	192,474
May 18, 2026	40.93	41.00	40.67	41.00	40.29	0.94%	236,936
May 15, 2026	40.75	40.75	40.55	40.62	39.92	-1.60%	589,946
May 14, 2026	41.41	41.43	41.22	41.28	40.57	-0.39%	211,911
May 13, 2026	41.15	41.44	41.05	41.44	40.73	0.55%	177,749
May 12, 2026	41.12	41.23	40.87	41.22	40.50	-0.57%	184,628
May 11, 2026	41.46	41.57	41.35	41.45	40.74	0.14%	124,201
May 8, 2026	41.36	41.44	41.20	41.39	40.68	0.95%	159,658
May 7, 2026	41.77	41.77	40.94	41.00	40.29	-1.80%	2,157,836
May 6, 2026	41.69	41.81	41.60	41.75	41.03	2.15%	271,114
May 5, 2026	40.72	40.90	40.59	40.87	40.17	1.31%	465,312
May 4, 2026	40.60	40.71	40.19	40.34	39.64	-1.32%	203,207
May 1, 2026	41.01	41.14	40.85	40.88	40.17	-0.24%	130,604
Apr 30, 2026	40.62	41.09	40.48	40.98	40.27	2.17%	426,128
Apr 29, 2026	40.33	40.33	39.92	40.11	39.42	-1.09%	159,075
Apr 28, 2026	40.53	40.59	40.38	40.55	39.85	-0.12%	141,136
Apr 27, 2026	40.76	40.81	40.54	40.60	39.90	-0.17%	184,267
Apr 24, 2026	40.59	40.69	40.43	40.67	39.97	0.42%	186,765
Apr 23, 2026	40.65	40.85	40.15	40.50	39.80	-0.93%	145,845
Apr 22, 2026	40.98	41.00	40.76	40.88	40.17	0.32%	160,288