Interloop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	82.00	83.00	80.01	80.59	80.59	-1.55%	733,743
May 13, 2026	83.85	83.85	81.52	81.86	81.86	-0.74%	66,873
May 12, 2026	82.83	83.95	81.66	82.47	82.47	-0.71%	116,000
May 11, 2026	80.10	83.50	80.10	83.06	83.06	-0.69%	415,197
May 8, 2026	83.00	84.50	82.02	83.64	83.64	-0.43%	118,355
May 7, 2026	85.00	85.50	82.12	84.00	84.00	-1.58%	588,653
May 6, 2026	81.90	86.00	81.80	85.35	85.35	4.88%	1,707,758
May 5, 2026	81.68	82.50	80.52	81.38	81.38	-0.37%	46,468
May 4, 2026	81.61	83.99	81.10	81.68	81.68	0.09%	302,447
Apr 30, 2026	81.99	82.10	80.01	81.61	81.61	-0.91%	425,123
Apr 29, 2026	83.01	84.50	82.01	82.36	82.36	-1.95%	1,165,320
Apr 28, 2026	81.00	84.10	81.00	84.00	84.00	0.06%	989,903
Apr 27, 2026	80.02	85.00	80.02	83.95	83.95	4.77%	645,050
Apr 24, 2026	80.00	81.00	79.01	80.13	80.13	-0.29%	193,104
Apr 23, 2026	81.06	81.55	79.92	80.36	80.36	-0.86%	178,594
Apr 22, 2026	83.88	83.88	80.80	81.06	81.06	-1.52%	246,550
Apr 21, 2026	82.30	83.49	81.70	82.31	82.31	0.38%	978,355
Apr 20, 2026	83.44	84.48	80.00	82.00	82.00	-2.36%	523,184
Apr 17, 2026	86.00	86.00	83.12	83.98	83.98	-0.31%	878,399
Apr 16, 2026	84.98	85.99	83.02	84.24	84.24	-0.11%	172,395
Apr 15, 2026	82.49	85.85	82.49	84.33	84.33	4.10%	1,078,934
Apr 14, 2026	80.71	82.00	80.70	81.01	81.01	2.08%	558,438
Apr 13, 2026	82.00	82.00	78.30	79.36	79.36	-4.39%	440,859
Apr 10, 2026	85.75	86.50	82.00	83.00	83.00	-2.47%	1,193,931
Apr 9, 2026	80.40	86.10	79.01	85.10	85.10	3.03%	1,434,602
Apr 8, 2026	82.60	82.60	80.00	82.60	82.60	10.00%	521,854
Apr 7, 2026	75.74	75.89	73.10	75.09	75.09	0.79%	110,100
Apr 6, 2026	75.35	76.41	72.99	74.50	74.50	-1.04%	654,954