Intertek Group plc (IKTSY)
OTCMKTS
· Delayed Price · Currency is USD
66.08
-0.71 (-1.06%)
May 21, 2025, 3:50 PM EDT
Intertek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 66.99 | 66.99 | 66.08 | 66.08 | 66.08 | -1.06% | 31,281 |
| May 20, 2025 | 66.84 | 67.26 | 66.79 | 66.79 | 66.79 | 0.72% | 5,522 |
| May 19, 2025 | 66.36 | 66.45 | 65.96 | 66.31 | 66.31 | -1.40% | 17,941 |
| May 16, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.51% | 936 |
| May 15, 2025 | 68.00 | 68.00 | 67.43 | 67.60 | 67.60 | 2.23% | 1,399 |
| May 14, 2025 | 66.01 | 66.12 | 66.01 | 66.12 | 66.12 | -0.41% | 2,727 |
| May 13, 2025 | 65.43 | 66.39 | 65.43 | 66.39 | 66.39 | 2.93% | 2,032 |
| May 12, 2025 | 64.35 | 64.68 | 64.35 | 64.50 | 64.50 | 1.45% | 2,031 |
| May 9, 2025 | 64.29 | 65.38 | 63.24 | 63.58 | 63.58 | 0.04% | 2,936 |
| May 8, 2025 | 63.52 | 64.38 | 62.98 | 63.56 | 63.56 | 1.69% | 23,944 |
| May 7, 2025 | 62.50 | 64.11 | 62.50 | 62.50 | 62.50 | -3.91% | 2,472 |
| May 6, 2025 | 63.60 | 65.04 | 62.42 | 65.04 | 65.04 | 1.64% | 1,363 |
| May 5, 2025 | 63.49 | 63.99 | 63.49 | 63.99 | 63.99 | 0.52% | 1,704 |
| May 2, 2025 | 62.55 | 63.66 | 61.93 | 63.66 | 63.66 | 3.53% | 1,324 |
| May 1, 2025 | 62.45 | 63.41 | 61.43 | 61.49 | 61.49 | 0.21% | 2,640 |
| Apr 30, 2025 | 60.90 | 62.17 | 60.90 | 61.36 | 61.36 | -2.59% | 1,737 |
| Apr 29, 2025 | 61.96 | 62.99 | 60.60 | 62.99 | 62.99 | 0.37% | 7,564 |
| Apr 28, 2025 | 61.45 | 62.78 | 60.71 | 62.76 | 62.76 | 1.89% | 2,262 |
| Apr 25, 2025 | 61.04 | 62.17 | 61.04 | 61.60 | 61.60 | - | 1,618 |
| Apr 24, 2025 | 59.98 | 61.60 | 59.98 | 61.60 | 61.60 | 2.19% | 2,256 |
| Apr 23, 2025 | 61.10 | 62.87 | 60.28 | 60.28 | 60.28 | -1.36% | 2,063 |
| Apr 22, 2025 | 60.24 | 63.13 | 60.05 | 61.11 | 61.11 | 1.60% | 13,755 |
| Apr 21, 2025 | 60.29 | 60.75 | 59.76 | 60.15 | 60.15 | -1.57% | 6,674 |
| Apr 17, 2025 | 60.67 | 61.47 | 60.54 | 61.11 | 61.11 | 2.21% | 5,244 |
| Apr 16, 2025 | 61.62 | 61.85 | 59.79 | 59.79 | 59.79 | -1.65% | 5,016 |
| Apr 15, 2025 | 59.21 | 62.27 | 59.21 | 60.79 | 60.79 | 2.86% | 4,110 |
| Apr 14, 2025 | 58.75 | 59.21 | 58.62 | 59.10 | 59.10 | 0.60% | 7,719 |
| Apr 11, 2025 | 57.63 | 59.21 | 56.82 | 58.75 | 58.75 | 4.90% | 6,246 |
| Apr 10, 2025 | 55.89 | 57.15 | 55.75 | 56.00 | 56.00 | 3.96% | 84,541 |
| Apr 9, 2025 | 52.47 | 55.03 | 51.96 | 53.87 | 53.87 | -2.41% | 9,556 |
| Apr 8, 2025 | 56.60 | 56.62 | 54.47 | 55.20 | 55.20 | 0.46% | 11,329 |
| Apr 7, 2025 | 57.04 | 58.19 | 53.73 | 54.94 | 54.94 | -6.93% | 7,618 |
| Apr 4, 2025 | 60.42 | 61.93 | 59.03 | 59.03 | 59.03 | -8.54% | 9,383 |
| Apr 3, 2025 | 65.27 | 65.27 | 64.54 | 64.54 | 64.54 | -1.61% | 1,268 |
| Apr 2, 2025 | 65.21 | 65.60 | 65.21 | 65.60 | 65.60 | -0.10% | 2,085 |
| Apr 1, 2025 | 65.59 | 66.41 | 64.76 | 65.66 | 65.66 | 0.48% | 3,909 |
| Mar 31, 2025 | 66.16 | 66.16 | 65.14 | 65.34 | 65.34 | 1.31% | 1,311 |
| Mar 28, 2025 | 65.33 | 65.33 | 64.50 | 64.50 | 64.50 | -0.05% | 9,676 |
| Mar 27, 2025 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | -0.54% | 670 |
| Mar 26, 2025 | 65.02 | 65.02 | 64.88 | 64.88 | 64.88 | 1.28% | 13,058 |
| Mar 25, 2025 | 65.43 | 66.71 | 64.06 | 64.06 | 64.06 | -1.03% | 1,486 |
| Mar 24, 2025 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | 0.36% | 750 |
| Mar 21, 2025 | 65.38 | 65.38 | 64.49 | 64.49 | 64.49 | -0.11% | 4,278 |
| Mar 20, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 0.57% | 1,005 |
| Mar 19, 2025 | 63.98 | 64.20 | 63.98 | 64.20 | 64.20 | -0.47% | 1,162 |
| Mar 18, 2025 | 63.85 | 64.96 | 63.50 | 64.50 | 64.50 | -0.05% | 15,228 |
| Mar 17, 2025 | 64.69 | 65.46 | 64.53 | 64.53 | 64.53 | 0.40% | 2,093 |
| Mar 14, 2025 | 63.91 | 64.27 | 63.91 | 64.27 | 64.27 | 0.38% | 718 |
| Mar 13, 2025 | 64.29 | 64.34 | 64.03 | 64.03 | 64.03 | -1.42% | 69,144 |
| Mar 12, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - | 468 |