INTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.32	52.32	52.32	52.32	52.32	0.08%	49
Jun 25, 2026	52.28	52.28	52.28	52.28	52.28	0.12%	17
Jun 24, 2026	52.28	52.48	52.22	52.22	52.22	0.13%	2,867
Jun 23, 2026	52.15	52.15	52.15	52.15	52.15	0.09%	418
Jun 22, 2026	52.10	52.10	52.10	52.10	52.10	-0.14%	5
Jun 18, 2026	52.28	52.39	52.19	52.33	52.17	-0.08%	1,311
Jun 17, 2026	52.22	52.59	52.22	52.37	52.21	0.22%	1,438
Jun 16, 2026	52.21	52.26	52.09	52.26	52.10	0.37%	6,003
Jun 15, 2026	52.06	52.06	52.06	52.06	51.90	0.11%	759
Jun 12, 2026	52.01	52.01	52.01	52.01	51.85	0.08%	10
Jun 11, 2026	52.02	52.21	51.95	51.97	51.81	0.18%	6,255
Jun 10, 2026	52.08	52.21	51.87	51.87	51.71	-0.10%	1,921
Jun 9, 2026	52.05	52.14	51.92	51.92	51.77	0.05%	1,524
Jun 8, 2026	51.90	51.90	51.90	51.90	51.74	0.05%	2
Jun 5, 2026	52.01	52.01	51.88	51.88	51.72	-0.08%	1,102
Jun 4, 2026	51.92	51.92	51.92	51.92	51.76	0.08%	4
Jun 3, 2026	51.88	51.88	51.88	51.88	51.72	0.01%	2
Jun 2, 2026	51.88	52.04	51.87	51.87	51.71	0.09%	1,927
Jun 1, 2026	51.83	51.83	51.83	51.83	51.67	0.08%	4
May 29, 2026	51.79	51.79	51.79	51.79	51.63	0.12%	2
May 28, 2026	51.72	51.72	51.72	51.72	51.57	0.15%	7
May 27, 2026	51.62	52.06	51.62	51.65	51.49	0.15%	3,876
May 26, 2026	51.57	51.57	51.57	51.57	51.41	0.01%	2
May 22, 2026	51.56	51.56	51.56	51.56	51.41	0.06%	34
May 21, 2026	51.65	51.65	51.53	51.53	51.38	-0.06%	113
May 20, 2026	51.56	51.56	51.56	51.56	51.41	0.08%	-
May 19, 2026	51.35	51.52	51.33	51.52	51.37	-0.14%	377
May 18, 2026	51.66	51.66	51.59	51.59	51.44	0.07%	130
May 15, 2026	51.71	51.71	51.71	51.71	51.40	-0.10%	-
May 14, 2026	51.74	51.76	51.74	51.76	51.45	0.02%	2,000
May 13, 2026	51.75	51.75	51.75	51.75	51.44	0.09%	-
May 12, 2026	51.71	51.71	51.71	51.71	51.39	-0.05%	-
May 11, 2026	51.73	51.73	51.73	51.73	51.42	-0.05%	-
May 8, 2026	51.76	51.76	51.76	51.76	51.44	0.06%	-
May 7, 2026	51.77	52.02	51.73	51.73	51.41	-0.03%	1,000
May 6, 2026	51.74	51.74	51.74	51.74	51.43	0.08%	-
May 5, 2026	51.70	51.70	51.70	51.70	51.39	0.12%	-
May 4, 2026	51.64	51.64	51.64	51.64	51.33	-0.09%	-
May 1, 2026	51.69	51.69	51.69	51.69	51.37	-0.06%	-
Apr 30, 2026	51.72	51.72	51.72	51.72	51.40	0.13%	-
Apr 29, 2026	51.65	51.65	51.65	51.65	51.34	-0.02%	-
Apr 28, 2026	51.66	51.66	51.66	51.66	51.35	-0.06%	6
Apr 27, 2026	51.69	51.69	51.69	51.69	51.38	-	3
Apr 24, 2026	51.69	51.69	51.69	51.69	51.38	0.08%	1
Apr 23, 2026	51.65	51.65	51.65	51.65	51.34	0.11%	26
Apr 22, 2026	51.59	51.59	51.59	51.59	51.28	0.10%	-
Apr 21, 2026	51.54	51.54	51.54	51.54	51.23	-0.02%	-
Apr 20, 2026	51.55	51.55	51.55	51.55	51.24	-0.06%	-
Apr 17, 2026	51.73	51.73	51.73	51.73	51.27	0.11%	-
Apr 16, 2026	51.68	51.68	51.68	51.68	51.21	-0.05%	-