Intertek Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	5,370.00	5,400.00	5,330.00	5,335.00	-	9.00%	175,681
Jun 1, 2026	53.50	53.85	53.30	53.55	53.55	0.66%	652,337
May 29, 2026	53.80	54.00	53.20	53.20	53.20	-1.12%	4,138,356
May 28, 2026	54.20	54.22	53.65	53.80	53.80	-0.50%	1,312,965
May 27, 2026	55.00	55.40	54.95	55.15	54.07	0.09%	727,367
May 26, 2026	55.35	55.35	54.88	55.10	54.02	0.55%	601,435
May 22, 2026	55.00	55.30	54.80	54.80	53.73	-0.18%	1,229,624
May 21, 2026	54.75	55.05	54.40	54.90	53.83	0.46%	921,859
May 20, 2026	54.65	55.20	54.60	54.65	53.58	-0.55%	1,257,262
May 19, 2026	55.50	55.90	54.85	54.95	53.88	-0.99%	960,589
May 18, 2026	56.00	56.35	55.50	55.50	54.42	-1.16%	1,084,303
May 15, 2026	56.30	56.75	55.89	56.15	55.05	-1.06%	1,740,676
May 14, 2026	56.00	56.75	56.00	56.75	55.64	1.70%	2,273,688
May 13, 2026	57.10	57.22	55.80	55.80	54.71	5.28%	3,803,999
May 12, 2026	51.50	54.30	51.25	53.00	51.96	6.43%	2,164,861
May 11, 2026	49.10	50.20	48.84	49.80	48.83	1.43%	818,129
May 8, 2026	46.67	49.57	46.50	49.10	48.14	-2.70%	1,052,306
May 7, 2026	51.08	52.00	50.44	50.46	49.47	-1.18%	1,266,054
May 6, 2026	51.08	51.80	50.82	51.06	50.06	0.31%	1,405,625
May 5, 2026	52.10	52.70	50.72	50.90	49.91	5.95%	1,572,291
May 1, 2026	47.04	48.11	47.01	48.04	47.10	1.41%	282,705
Apr 30, 2026	47.59	47.87	46.98	47.37	46.44	-0.61%	1,213,180
Apr 29, 2026	45.83	49.01	45.71	47.66	46.73	3.72%	1,948,824
Apr 28, 2026	46.76	47.10	45.95	45.95	45.05	-2.30%	655,469
Apr 27, 2026	46.55	47.50	45.53	47.03	46.11	-2.22%	2,022,044
Apr 24, 2026	48.20	49.25	48.10	48.10	47.16	-0.74%	1,162,119
Apr 23, 2026	49.80	49.90	48.46	48.46	47.51	-2.30%	1,352,038
Apr 22, 2026	48.75	51.60	48.20	49.60	48.63	1.39%	1,261,055
Apr 21, 2026	48.69	49.78	48.66	48.92	47.96	0.12%	955,081
Apr 20, 2026	49.20	49.48	48.77	48.86	47.91	-1.67%	903,357
Apr 17, 2026	47.97	50.38	47.77	49.69	48.72	4.50%	1,433,896
Apr 16, 2026	43.56	49.58	43.53	47.55	46.62	8.98%	1,877,281
Apr 15, 2026	43.19	43.64	43.09	43.63	42.78	1.28%	712,135
Apr 14, 2026	43.64	43.79	41.93	43.08	42.24	12.83%	2,261,086
Apr 13, 2026	37.87	38.28	37.55	38.18	37.43	0.21%	486,533
Apr 10, 2026	37.54	38.56	37.54	38.10	37.36	1.06%	378,172
Apr 9, 2026	37.95	38.02	37.42	37.70	36.96	-0.92%	799,637
Apr 8, 2026	38.45	38.94	38.05	38.05	37.31	3.42%	1,152,536
Apr 7, 2026	37.46	37.91	36.59	36.79	36.07	-1.53%	682,778
Apr 2, 2026	36.94	37.84	36.62	37.36	36.63	0.54%	408,655
Apr 1, 2026	37.16	37.54	36.82	37.16	36.43	1.86%	1,003,914
Mar 31, 2026	36.58	37.06	36.08	36.48	35.77	0.05%	653,259
Mar 30, 2026	36.00	36.60	35.90	36.46	35.75	0.72%	344,226
Mar 27, 2026	36.92	37.06	36.10	36.20	35.49	-1.36%	371,434
Mar 26, 2026	36.86	37.20	36.70	36.70	35.98	-1.34%	544,943
Mar 25, 2026	36.44	37.22	36.32	37.20	36.47	2.88%	1,324,591
Mar 24, 2026	36.64	36.90	36.14	36.16	35.45	-0.60%	383,166
Mar 23, 2026	35.70	37.12	35.19	36.38	35.67	1.28%	716,897
Mar 20, 2026	36.08	36.18	35.74	35.92	35.22	0.28%	2,048,405
Mar 19, 2026	36.10	36.33	35.52	35.82	35.12	-2.40%	678,659