INTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	51.29	51.46	51.19	51.32	-	-	12
Jul 27, 2026	51.32	51.32	51.32	51.32	51.32	0.08%	20
Jul 24, 2026	51.34	51.34	51.28	51.28	51.28	-0.31%	720
Jul 23, 2026	51.45	51.46	51.30	51.44	51.44	-0.34%	1,351
Jul 22, 2026	51.50	51.72	51.50	51.62	51.62	-0.35%	2,281
Jul 21, 2026	51.75	51.80	51.60	51.80	51.80	0.10%	723
Jul 20, 2026	51.75	51.75	51.75	51.75	51.75	0.01%	146
Jul 17, 2026	51.90	51.90	51.90	51.90	51.74	-0.24%	10
Jul 16, 2026	52.34	52.35	52.02	52.02	51.86	0.10%	2,086
Jul 15, 2026	52.15	52.15	51.97	51.97	51.81	-0.35%	721
Jul 14, 2026	52.23	52.23	52.04	52.15	51.99	-0.08%	521
Jul 13, 2026	52.19	52.19	52.19	52.19	52.03	0.06%	10
Jul 10, 2026	52.16	52.16	52.16	52.16	52.00	0.04%	10
Jul 9, 2026	52.06	52.14	52.03	52.14	51.98	-0.07%	213
Jul 8, 2026	52.09	52.18	52.06	52.18	52.02	-0.18%	210
Jul 7, 2026	52.14	52.27	52.14	52.27	52.11	-0.18%	212
Jul 6, 2026	52.37	52.37	52.37	52.37	52.21	0.10%	16
Jul 2, 2026	52.32	52.32	52.32	52.32	52.16	0.04%	13
Jul 1, 2026	52.22	52.30	52.19	52.30	52.14	-0.15%	223
Jun 30, 2026	52.31	52.37	52.12	52.37	52.22	0.19%	2,002
Jun 29, 2026	52.22	52.28	52.15	52.28	52.12	-0.09%	617
Jun 26, 2026	52.32	52.32	52.32	52.32	52.16	0.08%	49
Jun 25, 2026	52.28	52.28	52.28	52.28	52.12	0.12%	17
Jun 24, 2026	52.28	52.48	52.22	52.22	52.06	0.13%	2,867
Jun 23, 2026	52.15	52.15	52.15	52.15	51.99	0.09%	418
Jun 22, 2026	52.10	52.10	52.10	52.10	51.94	-0.14%	5
Jun 18, 2026	52.28	52.39	52.19	52.33	52.02	-0.08%	1,311
Jun 17, 2026	52.22	52.59	52.22	52.37	52.05	0.22%	1,438
Jun 16, 2026	52.21	52.26	52.09	52.26	51.94	0.37%	6,003
Jun 15, 2026	52.06	52.06	52.06	52.06	51.75	0.11%	759
Jun 12, 2026	52.01	52.01	52.01	52.01	51.69	0.08%	10
Jun 11, 2026	52.02	52.21	51.95	51.97	51.65	0.18%	6,255
Jun 10, 2026	52.08	52.21	51.87	51.87	51.56	-0.10%	1,921
Jun 9, 2026	52.05	52.14	51.92	51.92	51.61	0.05%	1,524
Jun 8, 2026	51.90	51.90	51.90	51.90	51.59	0.05%	2
Jun 5, 2026	52.01	52.01	51.88	51.88	51.56	-0.08%	1,102
Jun 4, 2026	51.92	51.92	51.92	51.92	51.60	0.08%	4
Jun 3, 2026	51.88	51.88	51.88	51.88	51.56	0.01%	2
Jun 2, 2026	51.88	52.04	51.87	51.87	51.56	0.09%	1,927
Jun 1, 2026	51.83	51.83	51.83	51.83	51.51	0.08%	4
May 29, 2026	51.79	51.79	51.79	51.79	51.47	0.12%	2
May 28, 2026	51.72	51.72	51.72	51.72	51.41	0.15%	7
May 27, 2026	51.62	52.06	51.62	51.65	51.33	0.15%	3,876
May 26, 2026	51.57	51.57	51.57	51.57	51.26	0.01%	2
May 22, 2026	51.56	51.56	51.56	51.56	51.25	0.06%	34
May 21, 2026	51.65	51.65	51.53	51.53	51.22	-0.06%	113
May 20, 2026	51.56	51.56	51.56	51.56	51.25	0.08%	-
May 19, 2026	51.35	51.52	51.33	51.52	51.21	-0.14%	377
May 18, 2026	51.66	51.66	51.59	51.59	51.28	0.07%	130
May 15, 2026	51.71	51.71	51.71	51.71	51.24	-0.10%	-