INTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	31.07	31.35	31.07	31.33	31.33	0.85%	3,562
Aug 11, 2026	31.50	31.50	31.02	31.07	31.07	0.15%	23,227
Aug 10, 2026	31.01	31.08	31.01	31.02	31.02	-0.51%	18,460
Aug 7, 2026	31.14	31.22	31.06	31.18	31.18	1.06%	30,020
Aug 6, 2026	30.84	31.03	30.84	30.85	30.85	-0.49%	28,959
Aug 5, 2026	31.15	31.15	31.01	31.01	31.00	0.09%	19,255
Aug 4, 2026	30.78	31.01	30.69	30.98	30.98	1.86%	22,853
Aug 3, 2026	30.29	30.42	30.21	30.41	30.41	0.59%	8,731
Jul 31, 2026	30.36	30.45	30.15	30.23	30.23	-0.36%	20,350
Jul 30, 2026	29.81	30.34	29.81	30.34	30.34	3.20%	14,469
Jul 29, 2026	29.51	29.83	29.38	29.40	29.40	-1.11%	11,099
Jul 28, 2026	29.64	29.84	29.30	29.73	29.73	-0.80%	222,864
Jul 27, 2026	30.13	30.30	29.82	29.97	29.97	0.40%	12,073
Jul 24, 2026	30.06	30.06	29.80	29.85	29.85	-0.60%	106,897
Jul 23, 2026	29.90	30.14	29.90	30.03	30.03	-0.85%	17,023
Jul 22, 2026	30.37	30.39	30.27	30.29	30.29	-0.14%	41,363
Jul 21, 2026	30.08	30.33	30.08	30.33	30.33	1.68%	7,955
Jul 20, 2026	29.91	30.02	29.83	29.83	29.83	-0.41%	25,435
Jul 17, 2026	29.60	30.02	29.60	29.95	29.95	-0.61%	188,285
Jul 16, 2026	30.20	30.28	30.09	30.14	30.14	-1.17%	14,089
Jul 15, 2026	30.43	30.51	30.27	30.49	30.49	0.24%	17,822
Jul 14, 2026	30.46	30.53	30.37	30.42	30.42	1.13%	15,090
Jul 13, 2026	30.27	30.27	30.04	30.08	30.08	-1.70%	27,960
Jul 10, 2026	30.50	30.64	30.48	30.60	30.60	0.64%	24,740
Jul 9, 2026	30.14	30.49	30.14	30.40	30.40	0.68%	13,019
Jul 8, 2026	30.11	30.21	29.93	30.20	30.20	-0.42%	19,163
Jul 7, 2026	30.50	30.56	30.28	30.33	30.33	-1.57%	41,292
Jul 6, 2026	30.62	30.99	30.62	30.81	30.81	1.55%	42,582
Jul 2, 2026	30.52	30.69	30.14	30.34	30.34	0.33%	18,696
Jul 1, 2026	30.27	30.38	30.22	30.24	30.24	-1.14%	45,290
Jun 30, 2026	30.36	30.60	30.36	30.59	30.59	0.59%	43,349
Jun 29, 2026	30.24	30.41	30.17	30.41	30.41	0.46%	29,289
Jun 26, 2026	30.14	30.37	30.07	30.27	30.27	-0.33%	15,504
Jun 25, 2026	30.52	30.63	30.25	30.37	30.37	0.79%	15,028
Jun 24, 2026	30.42	30.55	30.31	30.45	30.13	-0.21%	13,841
Jun 23, 2026	30.49	30.72	30.49	30.51	30.19	-2.80%	22,260
Jun 22, 2026	31.23	32.34	30.86	31.39	31.07	0.13%	27,939
Jun 18, 2026	32.00	32.09	31.28	31.35	31.03	1.10%	80,328
Jun 17, 2026	31.40	31.57	31.01	31.01	30.69	-0.61%	14,609
Jun 16, 2026	31.60	31.60	31.19	31.20	30.88	-0.32%	24,654
Jun 15, 2026	31.13	31.86	31.00	31.30	30.98	1.26%	36,482
Jun 12, 2026	30.77	30.95	30.66	30.91	30.59	0.65%	23,027
Jun 11, 2026	30.05	30.76	29.98	30.71	30.39	3.37%	53,669
Jun 10, 2026	29.95	30.17	29.71	29.71	29.40	-1.50%	22,434
Jun 9, 2026	30.51	30.58	29.74	30.16	29.85	-0.10%	16,912
Jun 8, 2026	30.38	30.38	30.06	30.19	29.88	0.77%	30,957
Jun 5, 2026	30.53	30.54	29.91	29.96	29.65	-3.73%	20,059
Jun 4, 2026	30.86	31.12	30.86	31.12	30.80	0.26%	26,718
Jun 3, 2026	31.55	31.55	30.60	31.04	30.72	-1.27%	23,430
Jun 2, 2026	31.20	31.44	31.18	31.44	31.11	0.80%	16,281