Intech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	27.10	27.20	26.60	26.70	26.70	-1.48%	117,118
Jul 22, 2026	27.10	27.50	27.00	27.10	27.10	-0.73%	115,212
Jul 21, 2026	27.30	27.70	26.90	27.30	27.30	0.37%	155,759
Jul 20, 2026	27.60	27.60	27.00	27.20	27.20	-0.37%	89,216
Jul 19, 2026	27.70	27.70	27.20	27.30	27.30	-	130,782
Jul 16, 2026	27.30	27.70	27.00	27.30	27.30	0.74%	145,735
Jul 15, 2026	27.70	27.70	27.00	27.10	27.10	-2.17%	212,981
Jul 14, 2026	27.70	28.20	27.20	27.70	27.70	-1.77%	404,610
Jul 13, 2026	28.20	28.30	26.30	28.20	28.20	7.22%	218,184
Jul 12, 2026	29.60	29.60	26.10	26.30	26.30	-9.31%	960,917
Jul 9, 2026	28.30	30.70	28.30	29.00	29.00	-7.64%	1,493,166
Jul 8, 2026	31.40	31.40	31.40	31.40	31.40	-9.77%	89,854
Jul 7, 2026	35.00	35.40	34.60	34.80	34.80	-0.29%	770,033
Jul 6, 2026	34.50	35.50	34.30	34.90	34.90	2.05%	1,028,882
Jul 5, 2026	34.00	34.50	33.90	34.20	34.20	1.48%	607,834
Jul 2, 2026	34.30	34.30	33.50	33.70	33.70	-1.17%	515,705
Jun 30, 2026	33.60	34.40	33.60	34.10	34.10	1.49%	430,723
Jun 29, 2026	33.60	34.40	33.50	33.60	33.60	-1.18%	438,446
Jun 28, 2026	34.00	34.60	33.80	34.00	34.00	0.59%	409,507
Jun 25, 2026	34.20	34.40	33.70	33.80	33.80	-0.88%	460,539
Jun 24, 2026	33.50	34.70	33.10	34.10	34.10	2.10%	513,574
Jun 23, 2026	33.80	33.80	32.70	33.40	33.40	0.91%	556,531
Jun 22, 2026	34.40	34.80	32.80	33.10	33.10	-3.78%	400,423
Jun 21, 2026	35.80	35.80	34.30	34.40	34.40	-2.55%	591,991
Jun 18, 2026	36.80	36.80	35.10	35.30	35.30	-3.29%	771,264
Jun 17, 2026	36.50	36.80	35.20	36.50	36.50	3.40%	798,402
Jun 16, 2026	36.60	36.60	35.00	35.30	35.30	-2.22%	611,468
Jun 15, 2026	37.00	37.30	35.90	36.10	36.10	-2.17%	704,886
Jun 14, 2026	36.30	37.70	36.30	36.90	36.90	1.65%	966,698
Jun 11, 2026	36.30	36.70	36.00	36.30	36.30	-	592,621
Jun 10, 2026	36.30	36.80	36.10	36.30	36.30	0.55%	443,284
Jun 9, 2026	36.10	36.50	35.80	36.10	36.10	0.28%	668,154
Jun 8, 2026	36.40	37.10	35.80	36.00	36.00	-1.10%	550,262
Jun 7, 2026	37.70	38.00	35.90	36.40	36.40	-2.93%	1,067,186
Jun 4, 2026	38.80	38.80	37.30	37.50	37.50	-1.32%	943,578
Jun 3, 2026	37.20	39.50	37.00	38.00	38.00	3.26%	2,198,732
Jun 2, 2026	36.70	37.40	36.40	36.80	36.80	0.27%	903,355
Jun 1, 2026	36.70	37.60	36.50	36.70	36.70	-	636,462
May 24, 2026	36.40	37.70	36.20	36.70	36.70	1.10%	1,126,748
May 23, 2026	36.70	36.80	36.20	36.30	36.30	-1.09%	605,502
May 21, 2026	35.60	37.30	35.40	36.70	36.70	3.97%	1,969,972
May 20, 2026	33.80	35.40	33.80	35.30	35.30	4.75%	630,138
May 19, 2026	34.00	34.50	33.40	33.70	33.70	-0.59%	394,628
May 18, 2026	34.80	35.00	33.80	33.90	33.90	-2.02%	482,946
May 17, 2026	35.60	35.80	34.50	34.60	34.60	-1.70%	457,248
May 14, 2026	35.20	35.70	35.00	35.20	35.20	0.57%	612,212
May 13, 2026	35.00	35.20	34.70	35.00	35.00	1.45%	457,619
May 12, 2026	35.30	35.40	34.40	34.50	34.50	-1.99%	507,329
May 11, 2026	34.70	35.70	34.50	35.20	35.20	2.62%	794,202
May 10, 2026	34.50	35.20	34.10	34.30	34.30	0.29%	391,417