Integrated Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	37.80	38.00	35.35	35.72	35.72	-3.67%	765,154
Jan 22, 2026	35.60	37.18	35.60	37.08	37.08	4.72%	856,963
Jan 21, 2026	36.19	37.20	34.65	35.41	35.41	-2.16%	1,393,508
Jan 20, 2026	37.70	38.32	36.11	36.19	36.19	-4.01%	1,145,174
Jan 19, 2026	38.49	38.50	37.50	37.70	37.70	-0.37%	913,903
Jan 16, 2026	37.00	38.56	36.87	37.84	37.84	2.85%	1,712,665
Jan 14, 2026	35.00	36.96	34.16	36.79	36.79	4.52%	1,879,476
Jan 13, 2026	34.60	36.00	34.00	35.20	35.20	1.50%	926,748
Jan 12, 2026	35.00	35.59	34.23	34.68	34.68	-3.75%	1,952,553
Jan 9, 2026	38.50	38.65	36.03	36.03	36.03	-4.98%	1,268,777
Jan 8, 2026	39.70	39.85	37.19	37.92	37.92	-3.12%	1,199,597
Jan 7, 2026	38.44	39.50	37.50	39.14	39.14	2.57%	1,558,410
Jan 6, 2026	37.10	38.17	36.30	38.16	38.16	4.95%	2,232,690
Jan 5, 2026	36.75	37.90	36.00	36.36	36.36	-0.63%	1,800,118
Jan 2, 2026	39.25	39.25	36.11	36.59	36.59	-2.71%	3,021,115
Jan 1, 2026	35.00	37.65	34.90	37.61	37.61	9.87%	2,947,148
Dec 31, 2025	33.80	34.48	33.00	34.23	34.23	2.61%	1,350,916
Dec 30, 2025	33.77	33.77	32.01	33.36	33.36	3.54%	1,308,373
Dec 29, 2025	30.00	32.82	29.41	32.22	32.22	7.98%	2,508,592
Dec 26, 2025	30.98	31.15	29.50	29.84	29.84	-3.21%	1,068,397
Dec 24, 2025	31.50	31.50	30.00	30.83	30.83	1.31%	606,118
Dec 23, 2025	29.00	30.43	28.62	30.43	30.43	4.97%	505,365
Dec 22, 2025	29.90	30.00	28.31	28.99	28.99	-2.59%	583,525
Dec 19, 2025	29.75	30.49	29.30	29.76	29.76	0.03%	552,007
Dec 18, 2025	30.00	30.40	29.25	29.75	29.75	-1.29%	263,968
Dec 17, 2025	30.20	31.00	29.50	30.14	30.14	-0.66%	331,322
Dec 16, 2025	30.77	31.15	30.10	30.34	30.34	-1.43%	401,921
Dec 15, 2025	30.40	31.00	30.00	30.78	30.78	2.77%	520,213
Dec 12, 2025	30.40	30.40	29.10	29.95	29.95	-0.13%	569,638
Dec 11, 2025	30.80	31.40	29.16	29.99	29.99	-1.45%	634,823
Dec 10, 2025	31.81	31.81	30.22	30.43	30.43	-4.34%	1,809,856
Dec 9, 2025	32.85	32.85	29.75	31.81	31.81	1.66%	2,435,547
Dec 8, 2025	31.29	31.29	31.29	31.29	31.29	5.00%	940,503
Dec 5, 2025	29.00	29.80	29.00	29.80	29.80	4.97%	2,349,736
Dec 4, 2025	26.81	28.39	26.81	28.39	28.39	4.99%	2,867,008
Dec 3, 2025	27.03	27.75	25.90	27.04	27.04	-0.04%	522,873
Dec 2, 2025	26.88	28.05	26.45	27.05	27.05	-0.73%	585,644
Dec 1, 2025	25.50	27.25	25.45	27.25	27.25	4.97%	1,000,720
Nov 28, 2025	26.83	27.50	25.88	25.96	25.96	-3.24%	597,922
Nov 27, 2025	26.34	27.49	26.34	26.83	26.83	-3.21%	795,025
Nov 26, 2025	29.19	29.19	27.57	27.72	27.72	-4.48%	1,042,901
Nov 25, 2025	30.96	30.96	28.21	29.02	29.02	-1.59%	2,331,946
Nov 24, 2025	29.49	29.49	29.49	29.49	29.49	4.98%	812,751
Nov 21, 2025	28.09	28.09	28.09	28.09	28.09	4.97%	1,308,933
Nov 20, 2025	25.61	26.76	25.49	26.76	26.76	4.98%	658,807
Nov 19, 2025	27.37	27.40	25.49	25.49	25.49	-4.99%	653,650
Nov 18, 2025	26.61	27.90	25.28	26.83	26.83	0.83%	1,454,538
Nov 17, 2025	26.62	26.62	24.36	26.61	26.61	4.93%	2,144,844
Nov 14, 2025	25.36	25.36	25.36	25.36	25.36	4.97%	228,195
Nov 13, 2025	23.22	24.44	23.22	24.16	24.16	3.78%	530,972