Intech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	34.90	36.80	33.70	35.90	35.90	4.66%	2,447,378
Mar 4, 2026	34.20	35.50	32.60	34.30	34.30	4.26%	2,210,487
Mar 3, 2026	36.80	36.80	32.50	32.90	32.90	-8.61%	2,662,223
Mar 2, 2026	36.00	38.20	35.60	36.00	36.00	-2.70%	3,150,627
Mar 1, 2026	36.10	38.50	34.70	37.00	37.00	-1.07%	2,728,647
Feb 26, 2026	34.20	37.50	33.50	37.40	37.40	9.68%	3,593,235
Feb 25, 2026	34.10	35.80	33.60	34.10	34.10	2.71%	2,459,135
Feb 24, 2026	30.50	33.20	30.50	33.20	33.20	9.93%	3,715,750
Feb 23, 2026	30.20	30.30	29.60	30.20	30.20	1.68%	539,758
Feb 22, 2026	29.80	30.30	29.50	29.70	29.70	-0.34%	554,315
Feb 19, 2026	30.70	30.80	29.60	29.80	29.80	-2.30%	554,188
Feb 18, 2026	30.10	31.20	29.90	30.50	30.50	2.35%	1,811,254
Feb 17, 2026	30.80	30.80	29.70	29.80	29.80	-2.30%	1,118,027
Feb 16, 2026	30.50	31.40	29.40	30.50	30.50	4.10%	1,798,820
Feb 15, 2026	29.50	29.90	28.80	29.30	29.30	1.03%	885,381
Feb 10, 2026	28.90	29.40	28.80	29.00	29.00	1.05%	531,601
Feb 9, 2026	28.70	29.00	28.50	28.70	28.70	0.35%	283,007
Feb 8, 2026	28.90	29.30	28.50	28.60	28.60	-0.35%	395,333
Feb 5, 2026	29.00	29.40	28.50	28.70	28.70	-1.03%	390,246
Feb 3, 2026	28.60	29.60	28.60	29.00	29.00	2.11%	470,520
Feb 2, 2026	28.70	28.90	28.20	28.40	28.40	-0.35%	505,960
Feb 1, 2026	29.00	29.40	28.20	28.50	28.50	-1.38%	578,539
Jan 29, 2026	29.30	29.60	28.80	28.90	28.90	-1.03%	393,691
Jan 28, 2026	29.80	30.50	29.00	29.20	29.20	-1.68%	1,025,903
Jan 27, 2026	29.20	30.50	29.00	29.70	29.70	2.77%	747,496
Jan 26, 2026	28.90	29.80	28.40	28.90	28.90	-2.36%	818,494
Jan 25, 2026	30.80	31.00	29.40	29.60	29.60	-2.95%	908,270
Jan 22, 2026	30.10	30.70	29.80	30.50	30.50	1.33%	987,783
Jan 21, 2026	30.10	31.20	29.90	30.10	30.10	1.35%	1,131,390