Intech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	34.20	35.40	34.00	34.20	34.20	-1.44%	559,457
May 6, 2026	34.70	35.70	34.50	34.70	34.70	-0.86%	648,396
May 5, 2026	36.40	36.70	34.80	35.00	35.00	-3.58%	666,221
May 4, 2026	36.30	37.20	36.10	36.30	36.30	-0.82%	655,027
May 3, 2026	36.30	37.10	36.30	36.60	36.60	1.67%	663,728
Apr 30, 2026	35.50	36.30	34.80	36.00	36.00	3.15%	759,774
Apr 29, 2026	34.90	35.50	34.50	34.90	34.90	0.58%	495,757
Apr 28, 2026	34.70	36.50	34.60	34.70	34.70	-3.61%	811,806
Apr 27, 2026	36.00	37.50	35.70	36.00	36.00	-2.17%	1,113,051
Apr 26, 2026	38.20	38.40	36.50	36.80	36.80	-2.13%	889,329
Apr 23, 2026	38.50	38.60	37.40	37.60	37.60	-2.08%	1,190,694
Apr 22, 2026	40.20	40.20	38.30	38.40	38.40	-3.27%	1,328,146
Apr 21, 2026	38.40	40.70	38.40	39.70	39.70	3.66%	2,467,221
Apr 20, 2026	38.30	38.80	38.10	38.30	38.30	0.52%	832,769
Apr 19, 2026	38.30	39.20	38.00	38.10	38.10	-1.30%	1,132,641
Apr 16, 2026	38.60	40.30	38.40	38.60	38.60	-1.53%	1,407,261
Apr 15, 2026	39.20	40.80	39.00	39.20	39.20	-1.26%	1,362,642
Apr 13, 2026	39.00	40.70	38.80	39.70	39.70	2.58%	2,032,275
Apr 12, 2026	38.30	39.70	37.60	38.70	38.70	1.57%	1,452,270
Apr 9, 2026	39.60	39.70	37.90	38.10	38.10	-3.79%	1,645,204
Apr 8, 2026	40.40	41.30	39.30	39.60	39.60	-	2,199,984
Apr 7, 2026	37.70	40.00	37.70	39.60	39.60	5.88%	1,697,888
Apr 6, 2026	38.50	39.60	36.90	37.40	37.40	-2.09%	1,702,370
Apr 5, 2026	40.20	41.00	38.00	38.20	38.20	-5.91%	1,701,841
Apr 2, 2026	40.60	42.70	40.50	40.60	40.60	0.25%	2,395,848
Apr 1, 2026	40.10	41.50	40.10	40.50	40.50	-	2,160,073
Mar 31, 2026	43.50	43.70	40.10	40.50	40.50	-5.81%	2,784,012
Mar 30, 2026	43.00	43.10	38.60	43.00	43.00	9.41%	3,515,801
Mar 29, 2026	40.50	40.80	38.90	39.30	39.30	-2.72%	2,464,381
Mar 25, 2026	40.40	42.50	40.00	40.40	40.40	-4.04%	3,116,438
Mar 24, 2026	42.10	44.10	41.90	42.10	42.10	-1.17%	2,793,445
Mar 16, 2026	42.60	43.90	40.60	42.60	42.60	6.50%	3,274,934
Mar 15, 2026	39.20	40.80	38.60	40.00	40.00	3.36%	2,706,141
Mar 12, 2026	38.70	39.80	37.40	38.70	38.70	1.57%	2,517,666
Mar 11, 2026	37.50	39.70	37.20	38.10	38.10	3.25%	3,247,733
Mar 10, 2026	35.40	37.40	34.60	36.90	36.90	5.73%	2,581,751
Mar 9, 2026	34.50	36.00	34.10	34.90	34.90	1.16%	1,697,446
Mar 8, 2026	36.10	36.90	33.70	34.50	34.50	-3.90%	2,262,614