Intertek Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	66.67	66.67	65.35	65.40	65.40	-0.61%	8,644
Jun 11, 2025	65.68	66.19	65.68	65.80	65.80	0.53%	56,433
Jun 10, 2025	65.23	65.59	65.07	65.46	65.46	0.48%	11,270
Jun 9, 2025	64.21	65.38	63.91	65.14	65.14	1.10%	22,305
Jun 6, 2025	63.90	64.43	63.90	64.43	64.43	-0.10%	4,470
Jun 5, 2025	64.79	64.99	64.49	64.49	64.49	-0.78%	1,229
Jun 4, 2025	64.80	65.00	64.65	65.00	65.00	1.94%	14,508
Jun 3, 2025	64.19	64.46	63.76	63.76	63.76	-1.39%	4,897
Jun 2, 2025	63.91	64.66	63.91	64.66	64.66	0.23%	1,410
May 30, 2025	65.36	65.36	64.51	64.51	64.51	-0.97%	7,275
May 29, 2025	65.17	65.17	65.12	65.14	63.83	0.56%	1,134
May 28, 2025	64.89	64.99	64.78	64.78	63.48	-0.32%	1,386
May 27, 2025	66.03	66.03	64.99	64.99	63.68	1.00%	2,444
May 23, 2025	64.20	64.45	64.20	64.34	63.05	0.62%	5,422
May 22, 2025	64.01	64.41	63.95	63.95	62.67	-3.22%	44,199
May 21, 2025	66.99	66.99	66.08	66.08	64.75	-1.06%	31,281
May 20, 2025	66.84	67.26	66.79	66.79	65.45	0.72%	5,522
May 19, 2025	66.36	66.45	65.96	66.31	64.98	-1.40%	17,941
May 16, 2025	67.25	67.25	67.25	67.25	65.90	-0.51%	936
May 15, 2025	68.00	68.00	67.43	67.60	66.24	2.23%	1,399
May 14, 2025	66.01	66.12	66.01	66.12	64.79	-0.41%	2,727
May 13, 2025	65.43	66.39	65.43	66.39	65.06	2.93%	2,032
May 12, 2025	64.35	64.68	64.35	64.50	63.20	1.45%	2,031
May 9, 2025	64.29	65.38	63.24	63.58	62.30	0.04%	2,936
May 8, 2025	63.52	64.38	62.98	63.56	62.28	1.69%	23,944
May 7, 2025	62.50	64.11	62.50	62.50	61.24	-3.91%	2,472
May 6, 2025	63.60	65.04	62.42	65.04	63.73	1.64%	1,363
May 5, 2025	63.49	63.99	63.49	63.99	62.70	0.52%	1,704
May 2, 2025	62.55	63.66	61.93	63.66	62.38	3.53%	1,324
May 1, 2025	62.45	63.41	61.43	61.49	60.25	0.21%	2,640
Apr 30, 2025	60.90	62.17	60.90	61.36	60.13	-2.59%	1,737
Apr 29, 2025	61.96	62.99	60.60	62.99	61.73	0.37%	7,564
Apr 28, 2025	61.45	62.78	60.71	62.76	61.50	1.89%	2,262
Apr 25, 2025	61.04	62.17	61.04	61.60	60.36	-	1,618
Apr 24, 2025	59.98	61.60	59.98	61.60	60.36	2.19%	2,256
Apr 23, 2025	61.10	62.87	60.28	60.28	59.07	-1.36%	2,063
Apr 22, 2025	60.24	63.13	60.05	61.11	59.88	1.60%	13,755
Apr 21, 2025	60.29	60.75	59.76	60.15	58.94	-1.57%	6,674
Apr 17, 2025	60.67	61.47	60.54	61.11	59.88	2.21%	5,244
Apr 16, 2025	61.62	61.85	59.79	59.79	58.59	-1.65%	5,016
Apr 15, 2025	59.21	62.27	59.21	60.79	59.57	2.86%	4,110
Apr 14, 2025	58.75	59.21	58.62	59.10	57.91	0.60%	7,719
Apr 11, 2025	57.63	59.21	56.82	58.75	57.57	4.90%	6,246
Apr 10, 2025	55.89	57.15	55.75	56.00	54.88	3.96%	84,541
Apr 9, 2025	52.47	55.03	51.96	53.87	52.78	-2.41%	9,556
Apr 8, 2025	56.60	56.62	54.47	55.20	54.09	0.46%	11,329
Apr 7, 2025	57.04	58.19	53.73	54.94	53.84	-6.93%	7,618
Apr 4, 2025	60.42	61.93	59.03	59.03	57.84	-8.54%	9,383
Apr 3, 2025	65.27	65.27	64.54	64.54	63.24	-1.61%	1,268
Apr 2, 2025	65.21	65.60	65.21	65.60	64.28	-0.10%	2,085