Intermarket Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	21.70	23.39	21.70	22.59	22.59	4.44%	5,237,295
Dec 18, 2025	21.89	21.89	21.06	21.63	21.63	0.65%	380,980
Dec 17, 2025	21.06	21.85	21.06	21.49	21.49	-0.65%	315,021
Dec 16, 2025	21.51	21.90	20.65	21.63	21.63	1.79%	652,843
Dec 15, 2025	20.50	21.49	20.50	21.25	21.25	3.76%	696,177
Dec 12, 2025	21.40	21.43	20.31	20.48	20.48	-2.20%	390,401
Dec 11, 2025	21.27	21.90	20.77	20.94	20.94	-2.74%	210,780
Dec 10, 2025	22.30	22.30	21.45	21.53	21.53	-2.23%	434,082
Dec 9, 2025	21.65	22.25	21.65	22.02	22.02	2.32%	1,037,200
Dec 8, 2025	21.55	22.44	21.07	21.52	21.52	-0.88%	139,958
Dec 5, 2025	21.50	22.00	21.04	21.71	21.71	0.28%	453,338
Dec 4, 2025	22.45	22.45	21.50	21.65	21.65	-2.08%	509,356
Dec 3, 2025	22.75	22.85	22.00	22.11	22.11	-3.70%	1,094,511
Dec 2, 2025	22.00	23.40	21.70	22.96	22.96	4.46%	3,809,271
Dec 1, 2025	21.06	22.35	21.05	21.98	21.98	3.92%	1,550,333
Nov 28, 2025	21.50	21.80	20.90	21.15	21.15	-0.56%	1,015,150
Nov 27, 2025	21.00	21.45	20.05	21.27	21.27	2.46%	1,395,761
Nov 26, 2025	19.97	21.40	19.50	20.76	20.76	3.80%	1,468,348
Nov 25, 2025	20.99	20.99	19.78	20.00	20.00	-4.94%	773,655
Nov 24, 2025	22.15	22.15	20.92	21.04	21.04	-2.41%	175,386
Nov 21, 2025	23.25	23.25	21.30	21.56	21.56	-2.66%	751,006
Nov 20, 2025	21.40	22.48	20.25	22.15	22.15	3.50%	5,849,673
Nov 19, 2025	22.41	22.41	21.10	21.40	21.40	-3.86%	503,392
Nov 18, 2025	22.55	22.65	21.82	22.26	22.26	-1.33%	900,075
Nov 17, 2025	22.33	23.02	21.50	22.56	22.56	-1.87%	3,199,004
Nov 14, 2025	23.35	24.60	22.19	22.99	22.99	1.23%	5,120,379
Nov 13, 2025	21.27	22.90	20.51	22.71	22.71	7.83%	4,358,123
Nov 12, 2025	20.70	21.70	20.11	21.06	21.06	2.48%	5,818,116
Nov 11, 2025	21.48	21.99	20.23	20.55	20.55	-0.48%	8,580,802
Nov 10, 2025	19.48	20.65	19.11	20.65	20.65	10.02%	14,819,460
Nov 7, 2025	18.00	18.77	17.80	18.77	18.77	10.02%	10,352,420
Nov 6, 2025	16.50	17.75	15.62	17.06	17.06	1.49%	5,465,702
Nov 5, 2025	17.40	17.51	16.47	16.81	16.81	5.59%	9,102,058
Nov 4, 2025	15.92	15.92	15.00	15.92	15.92	10.02%	8,423,513
Nov 3, 2025	14.47	14.47	14.47	14.47	14.47	10.04%	1,640,599
Oct 31, 2025	12.30	13.15	12.25	13.15	13.15	10.04%	2,478,008
Oct 30, 2025	12.49	12.69	11.80	11.95	11.95	-0.83%	1,428,110
Oct 29, 2025	13.14	13.68	11.82	12.05	12.05	-8.23%	3,125,758
Oct 28, 2025	14.60	15.00	13.01	13.13	13.13	-9.13%	2,699,057
Oct 27, 2025	13.48	14.45	12.58	14.45	14.45	9.97%	6,907,252
Oct 24, 2025	13.94	13.94	13.11	13.14	13.14	-4.09%	622,287
Oct 23, 2025	13.70	14.24	13.23	13.70	13.70	0.51%	1,565,386
Oct 22, 2025	13.51	13.86	13.50	13.63	13.63	1.64%	591,712
Oct 21, 2025	13.75	13.90	13.20	13.41	13.41	-1.97%	689,559
Oct 20, 2025	13.66	14.00	13.37	13.68	13.68	0.51%	800,027
Oct 17, 2025	13.99	14.00	13.53	13.61	13.61	-1.23%	538,041
Oct 16, 2025	14.30	14.55	13.70	13.78	13.78	-3.37%	1,640,007
Oct 15, 2025	13.95	14.90	13.71	14.26	14.26	3.03%	2,279,475
Oct 14, 2025	13.75	13.95	13.55	13.84	13.84	2.82%	589,757
Oct 13, 2025	13.94	14.10	13.30	13.46	13.46	-3.37%	1,103,082