Intertek Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	63.00	63.91	63.00	63.91	63.91	0.09%	7,545
Dec 24, 2025	65.38	65.38	63.78	63.86	63.86	0.01%	4,896
Dec 23, 2025	63.60	64.01	63.45	63.85	63.85	0.49%	11,874
Dec 22, 2025	62.70	63.54	62.70	63.54	63.54	1.13%	10,279
Dec 19, 2025	61.83	63.54	61.83	62.83	62.83	1.52%	108,321
Dec 18, 2025	61.58	62.09	61.57	61.89	61.89	1.41%	58,877
Dec 17, 2025	60.77	61.05	60.77	61.03	61.03	0.46%	17,182
Dec 16, 2025	61.11	61.13	60.18	60.75	60.75	0.33%	67,814
Dec 15, 2025	60.65	60.90	60.18	60.55	60.55	2.06%	17,718
Dec 12, 2025	60.05	60.10	59.33	59.33	59.33	0.64%	59,811
Dec 11, 2025	60.24	60.37	58.95	58.95	58.95	-2.66%	56,400
Dec 10, 2025	60.20	60.65	59.65	60.56	60.56	1.47%	5,733
Dec 9, 2025	60.57	60.57	59.28	59.68	59.68	-3.04%	7,151
Dec 8, 2025	61.92	62.80	61.25	61.55	61.55	-1.12%	105,216
Dec 5, 2025	62.29	62.99	62.19	62.25	62.25	-0.24%	15,492
Dec 4, 2025	62.54	62.95	62.04	62.40	62.40	0.56%	26,284
Dec 3, 2025	61.81	62.77	61.01	62.05	62.05	0.06%	60,870
Dec 2, 2025	61.12	62.01	60.25	62.01	62.01	-0.59%	6,105
Dec 1, 2025	62.29	62.38	60.68	62.38	62.38	-1.30%	8,803
Nov 28, 2025	62.34	63.20	62.20	63.20	63.20	0.69%	1,140
Nov 26, 2025	61.87	62.77	61.87	62.77	62.77	0.59%	3,915
Nov 25, 2025	62.25	62.42	61.25	62.40	62.40	-3.96%	38,113
Nov 24, 2025	65.00	65.08	64.65	64.97	64.97	1.74%	8,334
Nov 21, 2025	64.97	64.97	63.70	63.86	63.86	1.96%	4,543
Nov 20, 2025	64.30	64.93	62.63	62.63	62.63	-2.37%	7,578
Nov 19, 2025	63.90	64.15	63.90	64.15	64.15	1.25%	3,460
Nov 18, 2025	64.19	65.00	63.05	63.36	63.36	-2.58%	5,873
Nov 17, 2025	65.10	66.08	64.42	65.04	65.04	-0.97%	5,890
Nov 14, 2025	65.33	65.84	65.33	65.68	65.68	-0.85%	2,682
Nov 13, 2025	66.89	67.37	66.24	66.24	66.24	-1.49%	3,628
Nov 12, 2025	67.10	67.24	67.07	67.24	67.24	0.17%	1,805
Nov 11, 2025	67.01	67.63	67.01	67.12	67.12	-0.27%	2,320
Nov 10, 2025	66.61	67.30	66.61	67.30	67.30	1.64%	3,941
Nov 7, 2025	65.96	66.22	65.78	66.22	66.22	-1.11%	4,738
Nov 6, 2025	66.85	67.13	66.80	66.96	66.96	-1.51%	7,314
Nov 5, 2025	67.90	68.05	67.82	67.98	67.98	1.21%	1,986
Nov 4, 2025	67.28	67.28	66.95	67.17	67.17	0.14%	2,132
Nov 3, 2025	67.01	67.08	67.01	67.08	67.08	-0.81%	1,524
Oct 31, 2025	67.26	67.83	67.26	67.62	67.62	0.22%	2,395
Oct 30, 2025	67.56	67.56	67.31	67.47	67.47	0.02%	2,606
Oct 29, 2025	67.76	67.77	67.46	67.46	67.46	-0.82%	1,206
Oct 28, 2025	68.13	68.24	68.01	68.01	68.01	-0.93%	1,390
Oct 27, 2025	68.59	68.65	68.59	68.65	68.65	0.25%	1,009
Oct 24, 2025	68.16	68.48	68.16	68.48	68.48	1.22%	883
Oct 23, 2025	67.76	67.94	67.65	67.65	67.65	1.32%	1,838
Oct 22, 2025	67.39	67.39	66.77	66.77	66.77	0.05%	1,736
Oct 21, 2025	66.69	66.84	66.61	66.74	66.74	-0.09%	2,519
Oct 20, 2025	66.30	66.80	66.27	66.80	66.80	1.54%	4,040
Oct 17, 2025	65.71	65.79	65.71	65.79	65.79	0.20%	977
Oct 16, 2025	65.52	66.08	65.28	65.66	65.66	0.51%	4,067