Intense Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	85.10	85.79	82.68	83.52	83.52	-0.32%	5,123
Jul 30, 2026	88.61	88.61	82.72	83.79	83.79	-4.68%	11,963
Jul 29, 2026	94.90	94.90	87.69	87.90	87.90	-0.58%	1,778
Jul 28, 2026	89.02	90.40	88.00	88.41	88.41	-0.77%	2,789
Jul 27, 2026	90.64	90.65	89.10	89.10	89.10	-1.49%	2,453
Jul 24, 2026	91.01	91.57	90.01	90.45	90.45	-0.18%	410
Jul 23, 2026	91.76	93.78	90.51	90.61	90.61	-1.35%	743
Jul 22, 2026	91.70	92.30	90.48	91.85	91.85	0.23%	864
Jul 21, 2026	86.78	92.00	86.78	91.64	91.64	0.08%	162
Jul 20, 2026	91.34	91.81	89.77	91.57	91.57	0.25%	313
Jul 17, 2026	91.68	91.68	90.00	91.34	91.34	0.44%	2,921
Jul 16, 2026	95.00	95.00	90.50	90.94	90.94	-2.19%	1,530
Jul 15, 2026	94.56	95.55	92.56	92.98	92.98	-2.50%	12,775
Jul 14, 2026	95.16	96.77	95.00	95.36	95.36	-1.80%	3,418
Jul 13, 2026	90.10	97.90	90.10	97.11	97.11	-2.21%	3,588
Jul 10, 2026	97.90	100.18	97.56	99.30	99.30	2.13%	848
Jul 9, 2026	97.50	97.50	95.72	97.23	97.23	1.58%	3,247
Jul 8, 2026	97.62	98.64	92.09	95.72	95.72	-0.29%	1,828
Jul 7, 2026	98.97	99.52	96.00	96.00	96.00	-2.32%	1,419
Jul 6, 2026	99.95	99.95	98.00	98.28	98.28	-1.37%	1,975
Jul 3, 2026	96.05	102.00	96.05	99.65	99.65	-1.95%	328
Jul 2, 2026	101.80	102.94	99.72	101.63	101.63	1.63%	1,349
Jul 1, 2026	104.00	104.00	98.33	100.00	100.00	1.93%	5,011
Jun 30, 2026	100.87	100.87	98.00	98.11	98.11	-1.39%	552
Jun 29, 2026	100.51	100.51	99.43	99.49	99.49	-1.89%	1,580
Jun 25, 2026	101.00	101.75	101.00	101.41	101.41	-0.33%	1,329
Jun 24, 2026	102.00	102.15	100.46	101.75	101.75	-0.28%	768
Jun 23, 2026	102.04	102.04	102.04	102.04	102.04	-1.50%	50
Jun 22, 2026	101.72	105.80	101.72	103.59	103.59	2.59%	1,373
Jun 19, 2026	101.41	102.43	100.96	100.97	100.97	-0.44%	1,691
Jun 18, 2026	103.00	105.00	101.00	101.42	101.42	-0.51%	1,591
Jun 17, 2026	103.00	104.00	101.00	101.94	101.94	-0.77%	6,479
Jun 16, 2026	104.39	108.00	102.58	102.73	102.73	-2.40%	8,541
Jun 15, 2026	97.90	106.00	97.90	105.26	105.26	4.82%	10,663
Jun 12, 2026	100.00	103.00	97.75	100.42	100.42	2.00%	5,250
Jun 11, 2026	103.11	103.11	98.00	98.45	98.45	-3.75%	9,045
Jun 10, 2026	96.95	110.00	96.72	102.29	102.29	5.92%	20,707
Jun 9, 2026	91.58	97.00	90.95	96.57	96.57	6.74%	6,400
Jun 8, 2026	91.90	91.90	90.46	90.47	90.47	-0.39%	113
Jun 5, 2026	95.00	96.43	90.00	90.82	90.82	-3.85%	3,942
Jun 4, 2026	94.96	97.07	93.64	94.46	94.46	-0.71%	2,979
Jun 3, 2026	95.46	95.46	94.52	95.14	95.14	-0.34%	574
Jun 2, 2026	95.39	97.00	94.84	95.46	95.46	0.77%	246
Jun 1, 2026	87.05	97.90	87.05	94.73	94.73	-1.54%	11,084
May 29, 2026	100.00	100.00	95.75	96.21	96.21	-2.31%	4,309
May 27, 2026	101.50	101.50	98.05	98.49	98.49	0.48%	5,926
May 26, 2026	97.25	102.05	97.20	98.02	98.02	-1.98%	13,704
May 25, 2026	101.00	101.00	97.60	100.00	100.00	-	13,402
May 22, 2026	100.00	100.00	100.00	100.00	100.00	-0.69%	105
May 21, 2026	102.00	102.00	100.65	100.69	100.69	-0.43%	591