INTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	40.74	41.35	40.70	41.31	41.31	1.47%	198,703
May 19, 2026	40.75	40.88	40.57	40.71	40.71	-0.71%	192,470
May 18, 2026	40.93	41.00	40.67	41.00	41.00	0.94%	236,808
May 15, 2026	40.75	40.75	40.55	40.62	40.62	-1.60%	589,946
May 14, 2026	41.41	41.43	41.22	41.28	41.28	-0.39%	211,911
May 13, 2026	41.15	41.44	41.05	41.44	41.44	0.55%	177,749
May 12, 2026	41.12	41.23	40.87	41.22	41.22	-0.57%	184,628
May 11, 2026	41.46	41.57	41.35	41.45	41.45	0.14%	124,201
May 8, 2026	41.36	41.44	41.20	41.39	41.39	0.95%	159,658
May 7, 2026	41.77	41.77	40.94	41.00	41.00	-1.80%	2,157,836
May 6, 2026	41.69	41.81	41.60	41.75	41.75	2.15%	271,114
May 5, 2026	40.72	40.90	40.59	40.87	40.87	1.31%	465,312
May 4, 2026	40.60	40.71	40.19	40.34	40.34	-1.32%	203,207
May 1, 2026	41.01	41.14	40.85	40.88	40.88	-0.24%	130,604
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%	159,075
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%	221,436
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%	586,068
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%	459,387
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