Interloop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	97.30	97.98	96.51	96.83	96.83	0.37%	663,122
Sep 16, 2026	98.20	99.50	95.90	96.47	96.47	-2.46%	506,647
Sep 15, 2026	99.00	100.20	98.45	98.90	98.90	1.36%	397,657
Sep 14, 2026	101.05	101.05	97.21	97.57	97.57	-3.35%	619,697
Sep 11, 2026	100.50	101.44	97.25	100.95	100.95	0.63%	809,005
Sep 10, 2026	105.80	107.88	99.60	100.32	100.32	-4.45%	3,989,452
Sep 9, 2026	104.51	105.99	104.26	104.99	104.99	0.70%	806,201
Sep 8, 2026	106.01	108.04	103.80	104.26	104.26	-2.45%	1,046,521
Sep 7, 2026	108.00	108.09	104.80	106.88	106.88	-0.38%	801,902
Sep 4, 2026	107.00	108.10	105.52	107.29	107.29	0.89%	691,174
Sep 3, 2026	104.25	106.99	104.25	106.34	106.34	2.14%	256,573
Sep 2, 2026	105.00	106.00	103.60	104.11	104.11	-1.95%	425,562
Sep 1, 2026	109.00	109.75	105.70	106.18	106.18	-2.29%	901,474
Aug 31, 2026	105.00	109.94	103.12	108.67	108.67	3.81%	1,767,235
Aug 28, 2026	101.01	105.99	101.00	104.68	104.68	3.71%	1,212,973
Aug 27, 2026	100.89	102.60	100.40	100.94	100.94	0.42%	483,738
Aug 25, 2026	100.60	101.45	100.00	100.52	100.52	0.12%	186,120
Aug 24, 2026	100.50	101.80	99.80	100.40	100.40	0.36%	370,510
Aug 21, 2026	100.60	102.50	99.90	100.04	100.04	-0.56%	1,744,510
Aug 20, 2026	100.01	102.80	99.90	100.60	100.60	0.88%	241,582
Aug 19, 2026	100.75	102.00	99.10	99.72	99.72	-1.16%	441,861
Aug 18, 2026	103.76	103.98	100.50	100.89	100.89	-2.77%	1,009,720
Aug 17, 2026	103.00	105.40	103.00	103.76	103.76	0.76%	997,662
Aug 13, 2026	104.00	104.40	102.80	102.98	102.98	-0.14%	190,216
Aug 12, 2026	102.62	103.98	101.90	103.12	103.12	0.49%	706,156
Aug 11, 2026	104.00	104.00	102.00	102.62	102.62	-1.46%	300,678
Aug 10, 2026	104.50	105.80	103.81	104.14	104.14	0.16%	478,763
Aug 7, 2026	104.50	104.75	103.70	103.97	103.97	-0.41%	339,463
Aug 6, 2026	104.70	105.90	104.00	104.40	104.40	-0.24%	309,203
Aug 5, 2026	104.90	105.99	104.00	104.65	104.65	0.74%	671,072
Aug 4, 2026	104.99	106.00	103.00	103.88	103.88	-0.70%	1,063,295
Aug 3, 2026	106.40	106.50	104.01	104.61	104.61	-0.20%	622,570
Jul 31, 2026	103.75	105.85	102.36	104.82	104.82	2.41%	1,648,273
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