Interloop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	101.51	103.75	101.50	102.35	102.35	-0.52%	718,005
Jul 29, 2026	103.16	103.30	102.11	102.89	102.89	-1.22%	224,862
Jul 28, 2026	102.50	104.90	101.60	104.16	104.16	2.62%	1,177,407
Jul 27, 2026	99.01	101.90	99.01	101.50	101.50	3.50%	447,636
Jul 24, 2026	97.91	99.50	96.36	98.07	98.07	0.16%	394,259
Jul 23, 2026	100.00	101.40	96.70	97.91	97.91	-1.99%	561,134
Jul 22, 2026	101.95	102.60	99.60	99.90	99.90	-1.93%	604,620
Jul 21, 2026	101.01	104.25	99.50	101.87	101.87	1.40%	712,583
Jul 20, 2026	99.00	100.78	98.00	100.46	100.46	0.33%	310,148
Jul 17, 2026	103.15	103.75	99.30	100.13	100.13	-2.63%	1,466,437
Jul 16, 2026	98.50	104.00	98.40	102.83	102.83	4.56%	1,205,233
Jul 15, 2026	96.65	100.30	96.65	98.35	98.35	1.65%	574,298
Jul 14, 2026	100.00	100.00	96.00	96.75	96.75	-4.25%	1,570,360
Jul 13, 2026	103.00	103.70	100.10	101.04	101.04	-2.77%	994,248
Jul 10, 2026	106.99	106.99	102.10	103.92	103.92	-0.83%	759,116
Jul 9, 2026	101.50	105.49	101.50	104.79	104.79	1.01%	627,345
Jul 8, 2026	107.00	107.70	102.50	103.74	103.74	-4.08%	1,753,288
Jul 7, 2026	108.00	110.00	106.01	108.15	108.15	0.14%	1,602,029
Jul 6, 2026	107.00	109.20	105.05	108.00	108.00	1.06%	1,990,831
Jul 3, 2026	107.11	107.11	104.25	106.87	106.87	0.78%	1,342,716
Jul 2, 2026	106.00	107.75	105.00	106.04	106.04	-0.13%	1,647,462
Jul 1, 2026	108.20	108.50	103.00	106.18	106.18	-1.26%	3,212,821
Jun 30, 2026	109.36	110.50	107.13	107.54	107.54	-0.77%	2,492,615
Jun 29, 2026	101.40	109.54	101.40	108.37	108.37	8.83%	8,329,966
Jun 24, 2026	97.47	101.38	96.20	99.58	99.58	7.29%	9,687,570
Jun 23, 2026	94.70	94.70	92.60	92.81	92.81	-1.21%	1,589,064
Jun 22, 2026	95.25	95.90	93.50	93.95	93.95	-0.32%	1,128,191
Jun 19, 2026	94.75	96.59	92.50	94.25	94.25	-0.50%	1,931,157
Jun 18, 2026	95.00	96.49	94.50	94.72	94.72	-0.37%	2,306,933
Jun 17, 2026	93.30	95.50	92.00	95.07	95.07	1.97%	3,516,541
Jun 16, 2026	94.50	96.25	92.56	93.23	93.23	-1.27%	3,926,816
Jun 15, 2026	95.50	95.96	91.00	94.43	94.43	8.14%	7,502,709
Jun 12, 2026	84.02	88.00	84.02	87.32	87.32	3.94%	2,092,821
Jun 11, 2026	84.49	84.49	83.53	84.01	84.01	-0.57%	787,888
Jun 10, 2026	82.99	84.57	82.51	84.49	84.49	2.03%	853,636
Jun 9, 2026	81.49	83.99	81.49	82.81	82.81	1.62%	2,202,330
Jun 8, 2026	81.00	82.00	80.23	81.49	81.49	-0.02%	193,134
Jun 5, 2026	81.99	82.80	81.25	81.51	81.51	-0.20%	349,690
Jun 4, 2026	80.70	84.00	80.60	81.67	81.67	0.79%	5,507,939
Jun 3, 2026	80.99	81.92	80.90	81.03	81.03	0.05%	80,846
Jun 2, 2026	80.75	81.92	79.01	80.99	80.99	-0.39%	142,065
Jun 1, 2026	82.97	82.97	81.00	81.31	81.31	-0.82%	127,810
May 29, 2026	82.27	83.00	81.46	81.98	81.98	-1.10%	276,098
May 25, 2026	82.00	83.50	81.00	82.89	82.89	3.20%	463,141
May 22, 2026	80.00	80.99	79.50	80.32	80.32	1.06%	156,547
May 21, 2026	81.00	81.64	78.99	79.48	79.48	-0.69%	543,326
May 20, 2026	79.90	80.55	78.55	80.03	80.03	1.06%	37,038
May 19, 2026	80.94	80.94	78.00	79.19	79.19	-0.38%	165,695
May 18, 2026	81.04	81.48	78.51	79.49	79.49	-1.91%	87,647
May 15, 2026	80.98	81.90	79.70	81.04	81.04	0.56%	214,889