Interloop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	76.01	77.40	75.99	76.98	76.98	-0.12%	88,406
Mar 18, 2026	76.00	78.99	76.00	77.07	77.07	0.50%	90,743
Mar 17, 2026	77.93	79.00	76.00	76.69	76.69	-1.59%	57,817
Mar 16, 2026	78.49	78.49	76.78	77.93	77.93	-0.26%	169,328
Mar 13, 2026	79.00	79.00	76.01	78.13	78.13	0.62%	57,701
Mar 12, 2026	78.50	80.00	76.00	77.65	77.65	-1.36%	262,826
Mar 11, 2026	79.38	81.00	76.50	78.72	78.72	2.55%	355,208
Mar 10, 2026	72.00	76.76	72.00	76.76	76.76	10.00%	309,319
Mar 9, 2026	71.07	79.79	68.50	69.78	69.78	-8.30%	316,910
Mar 6, 2026	81.99	81.99	75.31	76.10	76.10	-7.07%	586,767
Mar 5, 2026	79.99	83.44	79.00	81.89	81.89	4.36%	273,429
Mar 4, 2026	77.99	80.48	75.21	78.47	78.47	0.71%	521,265
Mar 3, 2026	71.11	78.58	71.10	77.92	77.92	1.08%	925,903
Mar 2, 2026	78.01	84.00	77.09	77.09	77.09	-10.00%	649,677
Feb 27, 2026	84.50	88.00	84.00	85.66	85.66	0.29%	205,575
Feb 26, 2026	81.40	86.00	80.00	85.41	85.41	4.93%	1,008,836
Feb 25, 2026	82.00	82.10	80.50	81.40	81.40	-0.10%	307,139
Feb 24, 2026	83.00	83.50	81.10	81.48	81.48	-0.55%	447,194
Feb 23, 2026	83.00	83.57	81.00	81.93	81.93	-0.67%	626,267
Feb 20, 2026	82.99	83.99	80.10	82.48	82.48	-0.15%	633,838
Feb 19, 2026	86.50	86.50	82.00	82.60	82.60	-3.59%	286,496
Feb 18, 2026	83.00	86.99	83.00	85.68	85.68	4.18%	420,382
Feb 17, 2026	85.38	86.50	76.84	82.24	82.24	-3.68%	623,340
Feb 16, 2026	89.00	89.00	84.10	85.38	85.38	-5.35%	606,363
Feb 13, 2026	91.48	91.99	89.50	90.21	88.21	-1.40%	256,720
Feb 12, 2026	92.99	92.99	90.40	91.49	89.46	-0.33%	955,653
Feb 11, 2026	91.00	94.00	91.00	91.79	89.75	1.05%	777,754
Feb 10, 2026	92.40	92.90	90.04	90.84	88.83	-1.34%	1,410,687
Feb 9, 2026	93.80	93.80	90.80	92.07	90.03	-0.11%	1,404,603
Feb 6, 2026	91.50	92.97	89.00	92.17	90.13	0.83%	1,206,039
Feb 4, 2026	96.49	99.35	89.56	91.41	89.38	-3.47%	7,406,284
Feb 3, 2026	87.00	94.70	86.31	94.70	92.60	10.00%	5,420,112
Feb 2, 2026	83.97	87.00	83.97	86.09	84.18	3.32%	1,388,552
Jan 30, 2026	79.00	86.00	78.25	83.32	81.47	6.57%	2,907,730
Jan 29, 2026	82.32	82.60	77.90	78.18	76.45	-5.03%	1,021,907
Jan 28, 2026	85.00	85.30	76.66	82.32	80.49	-2.96%	694,043
Jan 27, 2026	83.00	85.90	83.00	84.83	82.95	0.95%	652,358
Jan 26, 2026	83.36	84.64	82.82	84.03	82.17	0.80%	529,458
Jan 23, 2026	83.04	84.98	82.50	83.36	81.51	-0.06%	231,502
Jan 22, 2026	84.54	85.50	82.52	83.41	81.56	-1.34%	351,462
Jan 21, 2026	88.00	88.00	84.16	84.54	82.67	-2.75%	1,012,708
Jan 20, 2026	84.48	88.00	84.10	86.93	85.00	3.37%	1,109,612
Jan 19, 2026	83.51	84.89	82.51	84.10	82.24	0.95%	260,801
Jan 16, 2026	83.00	83.90	82.50	83.31	81.46	1.56%	189,277
Jan 15, 2026	83.49	83.50	81.60	82.03	80.21	-1.20%	128,537
Jan 14, 2026	82.95	83.59	82.00	83.03	81.19	0.10%	533,218
Jan 13, 2026	83.00	84.40	82.50	82.95	81.11	-0.80%	358,495
Jan 12, 2026	83.47	85.88	82.10	83.62	81.77	-1.03%	737,753
Jan 9, 2026	83.18	84.99	81.12	84.49	82.62	1.57%	1,554,222
Jan 8, 2026	82.49	84.40	80.51	83.18	81.34	1.09%	1,434,162