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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202566.9966.9966.0866.0866.08-1.06%31,281
May 20, 202566.8467.2666.7966.7966.790.72%5,522
May 19, 202566.3666.4565.9666.3166.31-1.40%17,941
May 16, 202567.2567.2567.2567.2567.25-0.51%936
May 15, 202568.0068.0067.4367.6067.602.23%1,399
May 14, 202566.0166.1266.0166.1266.12-0.41%2,727
May 13, 202565.4366.3965.4366.3966.392.93%2,032
May 12, 202564.3564.6864.3564.5064.501.45%2,031
May 9, 202564.2965.3863.2463.5863.580.04%2,936
May 8, 202563.5264.3862.9863.5663.561.69%23,944
May 7, 202562.5064.1162.5062.5062.50-3.91%2,472
May 6, 202563.6065.0462.4265.0465.041.64%1,363
May 5, 202563.4963.9963.4963.9963.990.52%1,704
May 2, 202562.5563.6661.9363.6663.663.53%1,324
May 1, 202562.4563.4161.4361.4961.490.21%2,640
Apr 30, 202560.9062.1760.9061.3661.36-2.59%1,737
Apr 29, 202561.9662.9960.6062.9962.990.37%7,564
Apr 28, 202561.4562.7860.7162.7662.761.89%2,262
Apr 25, 202561.0462.1761.0461.6061.60-1,618
Apr 24, 202559.9861.6059.9861.6061.602.19%2,256
Apr 23, 202561.1062.8760.2860.2860.28-1.36%2,063
Apr 22, 202560.2463.1360.0561.1161.111.60%13,755
Apr 21, 202560.2960.7559.7660.1560.15-1.57%6,674
Apr 17, 202560.6761.4760.5461.1161.112.21%5,244
Apr 16, 202561.6261.8559.7959.7959.79-1.65%5,016
Apr 15, 202559.2162.2759.2160.7960.792.86%4,110
Apr 14, 202558.7559.2158.6259.1059.100.60%7,719
Apr 11, 202557.6359.2156.8258.7558.754.90%6,246
Apr 10, 202555.8957.1555.7556.0056.003.96%84,541
Apr 9, 202552.4755.0351.9653.8753.87-2.41%9,556
Apr 8, 202556.6056.6254.4755.2055.200.46%11,329
Apr 7, 202557.0458.1953.7354.9454.94-6.93%7,618
Apr 4, 202560.4261.9359.0359.0359.03-8.54%9,383
Apr 3, 202565.2765.2764.5464.5464.54-1.61%1,268
Apr 2, 202565.2165.6065.2165.6065.60-0.10%2,085
Apr 1, 202565.5966.4164.7665.6665.660.48%3,909
Mar 31, 202566.1666.1665.1465.3465.341.31%1,311
Mar 28, 202565.3365.3364.5064.5064.50-0.05%9,676
Mar 27, 202564.5364.5364.5364.5364.53-0.54%670
Mar 26, 202565.0265.0264.8864.8864.881.28%13,058
Mar 25, 202565.4366.7164.0664.0664.06-1.03%1,486
Mar 24, 202564.7364.7364.7364.7364.730.36%750
Mar 21, 202565.3865.3864.4964.4964.49-0.11%4,278
Mar 20, 202564.5664.5664.5664.5664.560.57%1,005
Mar 19, 202563.9864.2063.9864.2064.20-0.47%1,162
Mar 18, 202563.8564.9663.5064.5064.50-0.05%15,228
Mar 17, 202564.6965.4664.5364.5364.530.40%2,093
Mar 14, 202563.9164.2763.9164.2764.270.38%718
Mar 13, 202564.2964.3464.0364.0364.03-1.42%69,144
Mar 12, 202564.9564.9564.9564.9564.95-468