Intertek Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	60.59	61.44	60.52	60.56	60.56	-0.25%	20,007
Feb 4, 2026	61.56	62.54	60.71	60.71	60.71	0.39%	14,368
Feb 3, 2026	60.47	60.93	59.93	60.48	60.48	-2.00%	9,863
Feb 2, 2026	61.32	62.00	61.32	61.71	61.71	0.46%	10,748
Jan 30, 2026	61.55	61.59	61.30	61.43	61.43	-0.69%	5,000
Jan 29, 2026	62.54	62.54	61.82	61.85	61.85	0.07%	8,199
Jan 28, 2026	62.44	62.70	61.80	61.80	61.80	-0.76%	4,775
Jan 27, 2026	62.45	62.49	61.86	62.28	62.28	0.06%	12,701
Jan 26, 2026	62.40	62.98	62.15	62.24	62.24	0.96%	8,439
Jan 23, 2026	61.83	62.50	61.65	61.65	61.65	-0.19%	6,851
Jan 22, 2026	62.20	62.67	61.77	61.77	61.77	0.80%	14,279
Jan 21, 2026	61.73	62.19	60.62	61.28	61.28	-0.34%	8,656
Jan 20, 2026	61.59	61.63	60.98	61.49	61.49	-0.49%	4,899
Jan 16, 2026	62.11	62.53	61.76	61.80	61.80	-0.30%	7,216
Jan 15, 2026	62.19	63.09	61.98	61.98	61.98	-0.86%	5,796
Jan 14, 2026	62.00	62.54	62.00	62.52	62.52	-0.26%	9,481
Jan 13, 2026	63.28	63.35	62.15	62.68	62.68	-0.81%	5,089
Jan 12, 2026	62.97	63.58	62.83	63.19	63.19	0.21%	5,347
Jan 9, 2026	62.61	63.06	62.38	63.06	63.06	0.76%	3,882
Jan 8, 2026	61.64	62.62	61.46	62.58	62.58	0.65%	6,568
Jan 7, 2026	62.81	63.21	62.18	62.18	62.18	-0.80%	15,141
Jan 6, 2026	63.08	63.18	62.61	62.68	62.68	-0.08%	5,244
Jan 5, 2026	62.03	63.30	62.03	62.73	62.73	0.91%	6,724
Jan 2, 2026	62.58	62.76	61.70	62.17	62.17	-0.18%	9,239
Dec 31, 2025	63.19	63.19	62.28	62.28	62.28	-2.06%	2,639
Dec 30, 2025	63.55	64.04	63.02	63.59	63.59	-2.57%	6,662
Dec 29, 2025	64.00	65.31	63.32	65.27	65.27	2.13%	7,099
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