INTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	49.17	49.17	49.17	49.17	49.17	-0.02%	8
Oct 8, 2026	49.08	49.18	49.01	49.18	49.18	-0.05%	2,874
Oct 7, 2026	49.23	49.36	49.09	49.20	49.20	-0.46%	2,271
Oct 6, 2026	49.36	49.43	49.36	49.43	49.43	-0.04%	216
Oct 5, 2026	49.54	49.54	49.45	49.45	49.45	0.19%	1,755
Oct 2, 2026	49.75	49.83	49.35	49.35	49.35	-0.22%	1,408
Oct 1, 2026	49.18	49.57	49.18	49.46	49.46	0.79%	816
Sep 30, 2026	48.67	49.18	48.67	49.07	49.07	0.28%	1,398
Sep 29, 2026	49.16	49.16	48.83	48.94	48.94	-0.28%	1,597
Sep 28, 2026	50.06	50.06	49.02	49.07	49.07	-0.77%	14,978
Sep 25, 2026	49.39	49.57	49.38	49.45	49.45	-0.09%	993
Sep 24, 2026	49.70	49.70	49.43	49.50	49.50	-0.64%	6,692
Sep 23, 2026	50.05	50.22	49.65	49.82	49.82	-0.70%	9,254
Sep 22, 2026	50.29	50.29	50.10	50.17	50.17	-0.05%	271
Sep 21, 2026	50.12	50.32	50.11	50.19	50.19	0.05%	770
Sep 18, 2026	50.32	50.35	50.24	50.35	50.17	-0.14%	742
Sep 17, 2026	50.40	50.42	50.40	50.42	50.24	0.12%	453
Sep 16, 2026	50.36	50.36	50.36	50.36	50.18	-0.02%	432
Sep 15, 2026	50.37	50.37	50.31	50.37	50.19	-0.21%	360
Sep 14, 2026	50.42	50.58	50.41	50.48	50.29	-0.16%	845
Sep 11, 2026	50.63	50.63	50.52	50.56	50.37	0.20%	734
Sep 10, 2026	50.39	50.68	50.34	50.46	50.27	-0.40%	3,072
Sep 9, 2026	50.63	50.66	50.56	50.66	50.47	-0.19%	210
Sep 8, 2026	50.69	50.76	50.69	50.76	50.57	-0.14%	110
Sep 4, 2026	50.75	50.83	50.75	50.83	50.64	-0.11%	110
Sep 3, 2026	50.85	50.88	50.78	50.88	50.69	-0.09%	210
Sep 2, 2026	50.87	50.93	50.80	50.93	50.74	-0.09%	410
Sep 1, 2026	50.98	50.98	50.88	50.97	50.78	-0.28%	226
Aug 31, 2026	51.09	51.11	51.04	51.11	50.92	-0.19%	431
Aug 28, 2026	51.16	51.21	51.16	51.21	51.02	-0.08%	171
Aug 27, 2026	51.20	51.25	51.20	51.25	51.06	-0.04%	124
Aug 26, 2026	51.22	51.28	51.21	51.27	51.08	-0.12%	457
Aug 25, 2026	51.33	51.33	51.33	51.33	51.14	0.01%	12
Aug 24, 2026	51.35	51.57	51.27	51.33	51.14	0.10%	5,195
Aug 21, 2026	51.43	51.43	51.43	51.43	51.09	0.07%	12
Aug 20, 2026	51.40	51.40	51.40	51.40	51.05	-0.07%	12
Aug 19, 2026	51.43	51.43	51.43	51.43	51.09	0.03%	11
Aug 18, 2026	51.41	51.46	51.35	51.42	51.07	-0.23%	876
Aug 17, 2026	51.47	51.54	51.47	51.54	51.19	-0.14%	110
Aug 14, 2026	51.61	51.61	51.61	51.61	51.26	0.14%	21
Aug 13, 2026	51.53	51.53	51.53	51.53	51.19	0.39%	33
Aug 12, 2026	51.34	51.34	51.34	51.34	50.99	-0.59%	11
Aug 11, 2026	51.64	51.64	51.64	51.64	51.29	0.35%	13
Aug 10, 2026	51.46	51.46	51.46	51.46	51.12	-0.20%	180
Aug 7, 2026	51.57	51.57	51.57	51.57	51.22	0.04%	10
Aug 6, 2026	51.85	51.85	51.55	51.55	51.20	0.13%	321
Aug 5, 2026	51.48	51.48	51.48	51.48	51.14	0.03%	20
Aug 4, 2026	51.47	51.47	51.47	51.47	51.12	0.17%	11
Aug 3, 2026	51.32	51.38	51.32	51.38	51.04	0.04%	221
Jul 31, 2026	51.36	51.36	51.36	51.36	51.02	0.08%	49