Intense Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	94.49	94.49	90.43	91.24	91.24	-0.19%	41,770
Mar 11, 2026	91.49	93.99	90.51	91.41	91.41	-0.09%	53,077
Mar 10, 2026	96.50	96.50	90.35	91.49	91.49	0.85%	70,074
Mar 9, 2026	94.00	94.00	90.09	90.72	90.72	-4.20%	16,146
Mar 6, 2026	96.78	99.97	94.01	94.70	94.70	-2.15%	29,045
Mar 5, 2026	99.99	100.00	96.05	96.78	96.78	0.29%	23,679
Mar 4, 2026	98.75	99.00	95.41	96.50	96.50	-1.30%	24,408
Mar 2, 2026	98.50	102.83	96.61	97.77	97.77	-3.66%	61,209
Feb 27, 2026	100.48	103.11	99.59	101.48	101.48	1.00%	35,883
Feb 26, 2026	102.50	104.19	98.18	100.48	100.48	-2.53%	72,606
Feb 25, 2026	101.10	107.00	93.86	103.09	103.09	2.08%	404,135
Feb 24, 2026	112.00	112.00	98.36	100.99	100.99	-7.33%	230,213
Feb 23, 2026	112.00	112.35	107.82	108.98	108.98	-2.21%	35,726
Feb 20, 2026	114.00	114.00	110.10	111.44	111.44	-0.59%	20,683
Feb 19, 2026	112.78	115.86	111.16	112.10	112.10	-0.60%	25,309
Feb 18, 2026	113.61	116.50	112.27	112.78	112.78	-1.85%	22,189
Feb 17, 2026	113.00	116.90	112.39	114.91	114.91	2.20%	71,284
Feb 16, 2026	108.10	113.99	107.07	112.44	112.44	3.46%	68,325
Feb 13, 2026	112.00	114.44	107.92	108.68	108.68	-2.98%	35,517
Feb 12, 2026	112.65	115.00	111.28	112.02	112.02	-1.08%	15,807
Feb 11, 2026	112.58	115.00	112.25	113.24	113.24	-0.89%	15,331
Feb 10, 2026	115.60	116.50	112.99	114.26	114.26	0.36%	19,364
Feb 9, 2026	113.25	115.60	113.03	113.85	113.85	0.57%	10,771
Feb 6, 2026	115.80	115.80	112.03	113.21	113.21	-1.25%	26,293
Feb 5, 2026	113.85	117.00	113.00	114.64	114.64	1.71%	49,846
Feb 4, 2026	112.52	119.02	111.51	112.71	112.71	-1.68%	181,334
Feb 3, 2026	113.50	116.00	110.61	114.64	114.64	2.56%	54,998
Feb 2, 2026	116.45	116.45	110.22	111.78	111.78	-2.64%	19,774
Feb 1, 2026	112.58	117.99	110.40	114.81	114.81	1.98%	30,665
Jan 30, 2026	117.97	118.00	112.02	112.58	112.58	-3.80%	74,804
Jan 29, 2026	117.47	122.20	107.80	117.03	117.03	1.95%	2,255,475
Jan 28, 2026	106.51	115.00	106.51	114.79	114.79	6.63%	560,391
Jan 27, 2026	106.00	109.89	102.56	107.65	107.65	0.98%	67,910
Jan 23, 2026	105.00	112.11	102.21	106.61	106.61	4.60%	162,882
Jan 22, 2026	101.71	108.39	98.50	101.92	101.92	3.03%	152,683
Jan 21, 2026	102.00	107.20	97.06	98.92	98.92	-3.09%	89,112
Jan 20, 2026	112.51	112.70	101.76	102.07	102.07	-9.72%	129,334
Jan 19, 2026	119.50	119.50	112.57	113.06	113.06	-1.28%	45,322
Jan 16, 2026	119.00	124.10	114.10	114.53	114.53	-1.99%	72,404
Jan 14, 2026	112.00	119.90	107.50	116.86	116.86	1.88%	222,003
Jan 13, 2026	119.00	119.00	113.40	114.70	114.70	-1.87%	41,177
Jan 12, 2026	120.90	120.90	116.04	116.89	116.89	-0.56%	18,278
Jan 9, 2026	117.56	124.75	115.69	117.55	117.55	0.65%	62,206
Jan 8, 2026	116.00	118.90	115.32	116.79	116.79	0.69%	27,679
Jan 7, 2026	117.10	120.00	115.50	115.99	115.99	-0.46%	31,098
Jan 6, 2026	115.96	118.88	115.42	116.53	116.53	0.73%	47,794
Jan 5, 2026	120.00	120.00	114.10	115.69	115.69	-2.34%	18,182
Jan 2, 2026	114.50	118.69	114.50	118.46	118.46	2.17%	41,681
Jan 1, 2026	118.87	118.87	114.33	115.94	115.94	2.35%	74,726
Dec 31, 2025	113.01	117.32	111.83	113.28	113.28	-2.14%	76,588