Intertek Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	62.35	62.93	58.91	58.91	58.91	-8.81%	696
Feb 10, 2026	60.57	64.60	60.57	64.60	64.60	1.86%	545
Feb 6, 2026	62.65	63.42	62.65	63.42	63.42	-0.16%	493
Feb 5, 2026	59.54	63.52	59.38	63.52	63.52	-0.09%	958
Feb 4, 2026	59.94	63.58	59.94	63.58	63.58	-0.63%	765
Feb 2, 2026	62.87	63.98	62.84	63.98	63.98	0.47%	706
Jan 30, 2026	63.10	63.96	63.10	63.68	63.68	-0.70%	1,031
Jan 29, 2026	63.57	64.13	63.57	64.13	64.13	0.20%	769
Jan 28, 2026	64.00	64.00	64.00	64.00	64.00	-0.34%	556
Jan 27, 2026	62.10	64.22	62.10	64.22	64.22	1.18%	1,980
Jan 26, 2026	63.64	64.68	63.47	63.47	63.47	6.76%	6,754
Jan 23, 2026	64.17	64.17	59.45	59.45	59.45	-7.12%	619
Jan 22, 2026	60.72	64.01	60.72	64.01	64.01	0.49%	925
Jan 21, 2026	63.46	63.70	63.46	63.70	63.70	0.85%	739
Jan 20, 2026	62.64	63.52	58.72	63.16	63.16	-1.39%	2,173
Jan 16, 2026	63.57	64.05	61.89	64.05	64.05	3.12%	2,613
Jan 13, 2026	64.31	64.31	62.11	62.11	62.11	-3.14%	2,976
Jan 12, 2026	64.42	65.19	62.94	64.13	64.13	1.00%	2,927
Jan 9, 2026	64.43	64.43	63.49	63.49	63.49	-1.01%	668
Jan 8, 2026	59.68	64.14	59.68	64.14	64.14	-0.36%	595
Jan 7, 2026	64.21	64.37	64.21	64.37	64.37	-0.49%	371
Jan 6, 2026	64.69	64.69	64.69	64.69	64.69	1.99%	209
Jan 5, 2026	60.18	63.43	60.18	63.43	63.43	-0.67%	2,753
Jan 2, 2026	62.99	63.91	62.83	63.86	63.86	-1.15%	1,060
Dec 31, 2025	64.60	64.60	64.60	64.60	64.60	-0.57%	396
Dec 30, 2025	64.26	64.97	64.26	64.97	64.97	6.14%	748
Dec 29, 2025	64.97	65.33	61.21	61.21	61.21	0.44%	1,296
Dec 26, 2025	65.95	66.11	60.90	60.94	60.94	-0.20%	796
Dec 23, 2025	61.06	61.06	60.90	61.06	61.06	-5.47%	453
Dec 22, 2025	64.59	64.59	64.43	64.59	64.59	4.18%	897
Dec 19, 2025	61.93	62.00	60.82	62.00	62.00	3.63%	1,026
Dec 17, 2025	60.11	61.00	59.83	59.83	59.83	1.56%	1,274
Dec 16, 2025	59.94	60.52	58.91	58.91	58.91	-1.67%	1,378
Dec 15, 2025	59.44	59.91	59.28	59.91	59.91	2.24%	2,125
Dec 12, 2025	58.76	59.84	58.60	58.60	58.60	-2.07%	1,105
Dec 11, 2025	58.57	59.97	58.57	59.84	59.84	-3.42%	5,132
Dec 10, 2025	58.59	61.96	58.00	61.96	61.96	7.48%	3,385
Dec 9, 2025	58.78	61.67	57.65	57.65	57.65	-4.14%	1,057
Dec 8, 2025	60.14	60.14	60.14	60.14	60.14	-0.82%	527
Dec 5, 2025	60.64	60.64	60.64	60.64	60.64	2.43%	406
Dec 4, 2025	59.69	61.71	59.20	59.20	59.20	0.20%	2,421
Dec 3, 2025	60.12	60.80	59.08	59.08	59.08	-1.55%	861
Dec 2, 2025	59.62	60.01	59.46	60.01	60.01	0.67%	2,715
Nov 28, 2025	60.75	63.34	59.61	59.61	59.61	-6.76%	952
Nov 26, 2025	60.25	63.93	60.23	63.93	63.93	1.28%	974
Nov 25, 2025	59.52	63.12	59.52	63.12	63.12	-3.32%	895
Nov 24, 2025	63.79	66.27	63.79	65.29	65.29	-1.26%	1,039
Nov 21, 2025	60.97	66.12	60.81	66.12	66.12	8.62%	894
Nov 19, 2025	61.03	61.03	60.87	60.87	60.87	-5.82%	397
Nov 18, 2025	64.63	64.63	64.63	64.63	64.63	-5.43%	642