Intertek Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	61.20	61.20	59.53	60.18	60.18	1.26%	1,675
Dec 23, 2024	59.44	60.79	58.70	59.43	59.43	-0.50%	5,527
Dec 20, 2024	57.95	59.78	57.95	59.73	59.73	1.70%	5,542
Dec 19, 2024	59.99	60.98	58.41	58.73	58.73	-4.88%	2,240
Dec 18, 2024	60.84	61.92	59.29	61.74	61.74	1.14%	2,701
Dec 17, 2024	61.05	61.05	61.05	61.05	61.05	0.35%	833
Dec 16, 2024	60.72	61.21	60.72	60.83	60.83	-1.33%	8,645
Dec 13, 2024	63.02	63.02	61.65	61.65	61.65	0.77%	1,716
Dec 12, 2024	61.69	63.59	61.15	61.18	61.18	-0.77%	2,227
Dec 11, 2024	61.66	61.66	61.66	61.66	61.66	-	944
Dec 10, 2024	61.88	62.21	61.66	61.66	61.66	-2.75%	2,063
Dec 9, 2024	62.74	63.40	62.74	63.40	63.40	2.29%	1,755
Dec 6, 2024	63.16	63.16	61.98	61.98	61.98	-1.62%	2,542
Dec 5, 2024	63.12	63.52	63.00	63.00	63.00	2.51%	2,127
Dec 4, 2024	60.85	61.46	60.85	61.46	61.46	1.89%	785
Dec 3, 2024	59.75	60.53	59.62	60.32	60.32	-1.07%	7,755
Dec 2, 2024	59.48	60.97	59.43	60.97	60.97	0.58%	27,404
Nov 29, 2024	60.01	60.70	60.01	60.62	60.62	-0.83%	99,909
Nov 27, 2024	60.00	61.14	59.92	61.13	61.13	2.52%	5,179
Nov 26, 2024	59.48	59.69	59.14	59.63	59.63	5.69%	17,256
Nov 25, 2024	56.65	57.45	56.42	56.42	56.42	0.59%	10,493
Nov 22, 2024	56.66	57.25	56.09	56.09	56.09	-0.37%	2,735
Nov 21, 2024	56.28	56.70	56.28	56.30	56.30	-1.25%	3,330
Nov 20, 2024	56.90	57.01	55.84	57.01	57.01	-0.46%	2,768
Nov 19, 2024	57.11	57.77	57.11	57.28	57.28	0.17%	2,077
Nov 18, 2024	56.35	57.18	56.35	57.18	57.18	0.69%	3,195
Nov 15, 2024	56.05	56.79	55.92	56.79	56.79	-0.47%	4,135
Nov 14, 2024	57.23	57.63	56.97	57.06	57.06	-0.02%	1,929
Nov 13, 2024	56.36	57.07	56.36	57.07	57.07	-0.72%	15,416
Nov 12, 2024	57.86	57.86	57.48	57.48	57.48	-3.11%	3,294
Nov 11, 2024	59.11	59.33	59.11	59.33	59.33	-0.47%	861
Nov 8, 2024	59.54	59.61	59.54	59.61	59.61	1.36%	1,303
Nov 7, 2024	58.97	58.97	58.81	58.81	58.81	0.46%	4,197
Nov 6, 2024	58.46	58.54	58.46	58.54	58.54	-5.21%	2,652
Nov 5, 2024	61.45	61.76	61.45	61.76	61.76	3.11%	2,241
Nov 4, 2024	60.55	61.20	59.90	59.90	59.90	-1.33%	2,039
Nov 1, 2024	61.15	61.41	60.71	60.71	60.71	1.32%	2,316
Oct 31, 2024	60.41	60.41	59.80	59.92	59.92	-2.11%	2,507
Oct 30, 2024	61.66	61.67	61.21	61.21	61.21	-1.11%	1,126
Oct 29, 2024	62.26	62.26	61.90	61.90	61.90	-0.96%	4,018
Oct 28, 2024	62.39	62.60	62.11	62.50	62.50	-0.11%	1,196
Oct 25, 2024	62.57	62.57	62.57	62.57	62.57	-0.28%	573
Oct 24, 2024	62.60	62.75	62.60	62.75	62.75	0.10%	684
Oct 23, 2024	62.93	62.93	62.68	62.68	62.68	-1.78%	638
Oct 22, 2024	63.35	63.90	63.35	63.82	63.82	-0.23%	3,213
Oct 21, 2024	63.97	63.97	63.97	63.97	63.97	-4.58%	460
Oct 18, 2024	67.04	67.04	67.04	67.04	67.04	0.13%	344
Oct 17, 2024	66.95	66.95	66.95	66.95	66.95	1.51%	1,246
Oct 16, 2024	65.96	65.96	65.96	65.96	65.96	-1.16%	293
Oct 15, 2024	66.93	66.93	66.45	66.73	66.73	0.49%	2,617
Oct 14, 2024	66.20	66.40	66.20	66.40	66.40	1.60%	851
Oct 11, 2024	65.67	65.67	65.36	65.36	65.36	-1.04%	1,959
Oct 10, 2024	65.78	66.18	65.54	66.05	66.05	-0.50%	1,752
Oct 9, 2024	66.38	66.38	66.38	66.38	66.38	-	551
Oct 8, 2024	66.60	66.60	66.38	66.38	66.38	0.20%	2,226
Oct 7, 2024	66.49	66.90	66.25	66.25	66.25	-1.01%	1,648
Oct 4, 2024	66.31	66.93	66.31	66.93	66.93	-0.42%	1,684
Oct 3, 2024	66.91	67.21	66.91	67.21	67.21	-0.66%	454
Oct 2, 2024	67.65	67.65	67.65	67.65	67.65	-1.13%	263
Oct 1, 2024	68.42	68.42	68.42	68.42	68.42	-0.12%	232
Sep 30, 2024	69.32	69.32	68.50	68.50	68.50	-1.84%	4,560
Sep 27, 2024	69.55	69.79	69.53	69.79	69.79	0.51%	2,311
Sep 26, 2024	69.47	69.47	69.43	69.43	69.43	1.20%	1,198
Sep 25, 2024	68.46	68.61	68.46	68.61	68.61	0.20%	513
Sep 24, 2024	67.67	68.72	67.67	68.47	68.47	2.16%	2,804
Sep 23, 2024	67.02	67.02	67.02	67.02	67.02	1.01%	654
Sep 20, 2024	66.35	66.35	66.35	66.35	66.35	-0.49%	226
Sep 19, 2024	66.58	66.68	66.58	66.68	66.68	0.97%	4,057
Sep 18, 2024	66.82	67.00	66.04	66.04	66.04	-0.84%	27,007
Sep 17, 2024	67.01	67.01	66.58	66.60	66.60	-0.73%	13,125
Sep 16, 2024	67.40	67.40	67.09	67.09	67.09	-0.24%	3,759
Sep 13, 2024	67.25	67.35	67.11	67.25	67.25	3.13%	15,760
Sep 12, 2024	65.21	65.21	65.21	65.21	64.53	-	277
Sep 11, 2024	64.99	65.21	64.99	65.21	64.53	-1.03%	1,815
Sep 10, 2024	65.92	66.21	64.49	65.89	65.21	-0.36%	1,650
Sep 9, 2024	66.13	66.13	66.13	66.13	65.44	1.36%	526
Sep 6, 2024	65.64	65.64	64.75	65.24	64.56	0.20%	1,425
Sep 5, 2024	65.11	65.11	65.11	65.11	64.43	0.31%	469
Sep 4, 2024	65.45	65.45	64.91	64.91	64.24	-1.04%	830
Sep 3, 2024	65.59	65.59	65.59	65.59	64.91	-	194
Aug 30, 2024	65.30	65.59	64.80	65.59	64.91	1.19%	1,714
Aug 29, 2024	64.82	64.82	64.82	64.82	64.15	1.50%	510
Aug 28, 2024	63.86	63.86	63.86	63.86	63.20	-	277
Aug 27, 2024	63.86	63.86	63.86	63.86	63.20	1.45%	689
Aug 26, 2024	61.57	62.95	61.57	62.95	62.29	0.05%	582
Aug 23, 2024	62.90	62.92	62.90	62.92	62.26	0.17%	488
Aug 22, 2024	62.28	62.81	62.28	62.81	62.16	1.25%	1,121
Aug 21, 2024	62.03	62.03	62.03	62.03	61.39	-	455
Aug 20, 2024	62.03	62.03	62.03	62.03	61.39	-	267
Aug 19, 2024	61.87	62.03	61.87	62.03	61.39	1.32%	929
Aug 16, 2024	61.23	61.23	61.23	61.23	60.59	0.16%	493
Aug 15, 2024	61.36	61.39	61.13	61.13	60.50	0.99%	1,591
Aug 14, 2024	60.53	60.53	60.53	60.53	59.90	-	430
Aug 13, 2024	60.53	60.53	60.53	60.53	59.90	0.79%	790
Aug 12, 2024	60.05	60.05	60.05	60.05	59.43	1.70%	712
Aug 9, 2024	59.05	59.05	59.05	59.05	58.44	-	456
Aug 8, 2024	58.46	59.05	58.46	59.05	58.44	-0.01%	1,124
Aug 7, 2024	59.06	59.06	59.06	59.06	58.44	0.60%	1,232
Aug 6, 2024	58.60	58.70	58.09	58.70	58.09	-2.17%	2,530
Aug 5, 2024	59.87	60.18	59.87	60.00	59.38	-4.08%	969