Interloop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	95.00	95.59	93.85	94.03	94.03	-0.64%	1,265,637
Oct 15, 2026	95.20	98.00	94.01	94.64	94.64	-0.56%	1,427,399
Oct 14, 2026	94.85	95.80	94.00	95.17	95.17	0.43%	71,537
Oct 13, 2026	94.50	95.89	93.99	94.76	94.76	0.34%	70,211
Oct 12, 2026	94.00	95.00	93.16	94.44	94.44	-0.31%	62,323
Oct 9, 2026	95.70	95.70	94.00	94.73	94.73	-0.66%	81,478
Oct 8, 2026	96.90	96.90	94.90	95.36	95.36	-1.08%	71,989
Oct 7, 2026	95.00	96.70	95.00	96.40	96.40	1.52%	94,890
Oct 6, 2026	95.00	95.88	93.49	94.96	94.96	1.01%	385,141
Oct 5, 2026	96.92	97.00	95.50	96.01	94.01	-0.94%	215,242
Oct 2, 2026	97.89	98.58	96.50	96.92	94.90	-0.38%	138,002
Oct 1, 2026	97.48	98.00	96.71	97.29	95.26	0.12%	99,957
Sep 30, 2026	98.00	99.08	96.99	97.17	95.15	-0.39%	331,227
Sep 29, 2026	98.78	99.25	97.01	97.55	95.52	-0.08%	207,802
Sep 28, 2026	99.46	99.46	97.48	97.63	95.60	-0.86%	321,430
Sep 25, 2026	99.47	99.47	97.01	98.48	96.43	-1.00%	297,681
Sep 24, 2026	101.00	101.49	97.00	99.47	97.40	-1.29%	383,002
Sep 23, 2026	101.00	102.20	100.01	100.77	98.67	0.28%	309,187
Sep 22, 2026	100.25	100.95	99.00	100.49	98.40	0.49%	176,764
Sep 21, 2026	99.00	100.25	97.70	100.00	97.92	1.56%	616,448
Sep 18, 2026	97.97	100.00	97.45	98.46	96.41	1.68%	569,361
Sep 17, 2026	97.30	97.98	96.51	96.83	94.81	0.37%	663,122
Sep 16, 2026	98.20	99.50	95.90	96.47	94.46	-2.46%	506,647
Sep 15, 2026	99.00	100.20	98.45	98.90	96.84	1.36%	397,657
Sep 14, 2026	101.05	101.05	97.21	97.57	95.54	-3.35%	619,697
Sep 11, 2026	100.50	101.44	97.25	100.95	98.85	0.63%	809,005
Sep 10, 2026	105.80	107.88	99.60	100.32	98.23	-4.45%	3,989,452
Sep 9, 2026	104.51	105.99	104.26	104.99	102.80	0.70%	806,201
Sep 8, 2026	106.01	108.04	103.80	104.26	102.09	-2.45%	1,046,521
Sep 7, 2026	108.00	108.09	104.80	106.88	104.65	-0.38%	801,902
Sep 4, 2026	107.00	108.10	105.52	107.29	105.06	0.89%	691,174
Sep 3, 2026	104.25	106.99	104.25	106.34	104.12	2.14%	256,573
Sep 2, 2026	105.00	106.00	103.60	104.11	101.94	-1.95%	425,562
Sep 1, 2026	109.00	109.75	105.70	106.18	103.97	-2.29%	901,474
Aug 31, 2026	105.00	109.94	103.12	108.67	106.41	3.81%	1,767,235
Aug 28, 2026	101.01	105.99	101.00	104.68	102.50	3.71%	1,212,973
Aug 27, 2026	100.89	102.60	100.40	100.94	98.84	0.42%	483,738
Aug 25, 2026	100.60	101.45	100.00	100.52	98.43	0.12%	186,120
Aug 24, 2026	100.50	101.80	99.80	100.40	98.31	0.36%	370,510
Aug 21, 2026	100.60	102.50	99.90	100.04	97.96	-0.56%	1,744,510
Aug 20, 2026	100.01	102.80	99.90	100.60	98.50	0.88%	241,582
Aug 19, 2026	100.75	102.00	99.10	99.72	97.64	-1.16%	441,861
Aug 18, 2026	103.76	103.98	100.50	100.89	98.79	-2.77%	1,009,720
Aug 17, 2026	103.00	105.40	103.00	103.76	101.60	0.76%	997,662
Aug 13, 2026	104.00	104.40	102.80	102.98	100.83	-0.14%	190,216
Aug 12, 2026	102.62	103.98	101.90	103.12	100.97	0.49%	706,156
Aug 11, 2026	104.00	104.00	102.00	102.62	100.48	-1.46%	300,678
Aug 10, 2026	104.50	105.80	103.81	104.14	101.97	0.16%	478,763
Aug 7, 2026	104.50	104.75	103.70	103.97	101.80	-0.41%	339,463
Aug 6, 2026	104.70	105.90	104.00	104.40	102.23	-0.24%	309,203