Intense Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	81.26	81.26	77.00	78.00	78.00	-1.37%	2,531
Sep 10, 2026	80.46	81.04	79.08	79.08	79.08	0.75%	1,046
Sep 9, 2026	79.50	80.87	78.02	78.49	78.49	-1.74%	1,998
Sep 8, 2026	79.25	81.63	79.00	79.88	79.88	-3.15%	3,018
Sep 7, 2026	82.27	82.64	82.09	82.48	82.48	1.00%	233
Sep 4, 2026	79.30	83.95	79.30	81.66	81.66	2.98%	808
Sep 3, 2026	80.05	80.05	79.10	79.30	79.30	-0.94%	162
Sep 2, 2026	82.51	82.51	80.05	80.05	80.05	-0.46%	285
Sep 1, 2026	81.78	81.78	80.21	80.42	80.42	-1.63%	122
Aug 31, 2026	84.00	84.00	80.00	81.75	81.75	-2.68%	2,181
Aug 28, 2026	81.47	84.00	81.47	84.00	84.00	2.60%	390
Aug 27, 2026	81.75	83.00	81.25	81.87	81.87	-1.36%	1,161
Aug 26, 2026	81.59	83.14	81.52	83.00	83.00	1.84%	692
Aug 25, 2026	81.52	82.23	80.00	81.50	81.50	1.08%	1,706
Aug 24, 2026	85.20	86.90	79.59	80.63	80.63	-5.63%	7,965
Aug 21, 2026	82.49	88.20	80.87	85.44	85.44	4.96%	618
Aug 20, 2026	80.61	82.40	80.35	81.40	81.40	0.09%	1,434
Aug 19, 2026	80.00	81.33	79.00	81.33	81.33	1.11%	388
Aug 18, 2026	80.92	82.05	80.42	80.44	80.44	1.04%	1,466
Aug 17, 2026	80.00	80.27	79.39	79.61	79.61	-2.22%	1,544
Aug 14, 2026	81.00	81.49	80.10	81.42	81.42	1.45%	1,042
Aug 13, 2026	82.00	82.00	80.25	80.26	80.26	-2.12%	437
Aug 12, 2026	82.55	82.71	81.00	82.00	82.00	-0.67%	584
Aug 11, 2026	81.34	85.00	81.34	82.55	82.55	3.38%	2,564
Aug 10, 2026	83.16	83.42	78.84	79.85	79.85	-4.52%	8,391
Aug 7, 2026	84.50	85.64	81.82	83.63	83.63	-	6,050
Aug 6, 2026	82.70	85.40	82.50	83.63	83.63	-1.82%	1,539
Aug 5, 2026	83.00	87.00	82.00	85.18	85.18	3.92%	4,430
Aug 4, 2026	85.01	85.01	80.10	81.97	81.97	-2.07%	12,617
Aug 3, 2026	78.05	85.64	78.05	83.70	83.70	0.22%	3,527
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