Intermarket Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	20.22	20.95	18.90	19.05	19.05	-9.03%	173,397
Feb 18, 2026	20.59	21.55	20.05	20.94	20.94	3.61%	251,954
Feb 17, 2026	20.27	20.95	20.20	20.21	20.21	-0.64%	41,228
Feb 16, 2026	21.00	21.85	20.00	20.34	20.34	-3.74%	638,848
Feb 13, 2026	20.76	21.39	20.76	21.13	21.13	0.67%	95,008
Feb 12, 2026	21.50	21.93	20.81	20.99	20.99	-0.47%	87,922
Feb 11, 2026	21.99	21.99	21.00	21.09	21.09	-0.19%	35,103
Feb 10, 2026	21.30	21.79	20.99	21.13	21.13	-0.94%	72,113
Feb 9, 2026	21.71	22.00	20.38	21.33	21.33	-2.51%	386,032
Feb 6, 2026	22.70	22.70	21.63	21.88	21.88	-3.14%	98,523
Feb 4, 2026	22.60	22.80	22.50	22.59	22.59	0.22%	132,216
Feb 3, 2026	22.50	23.60	22.11	22.54	22.54	0.45%	954,945
Feb 2, 2026	21.30	22.85	20.55	22.44	22.44	1.95%	513,438
Jan 30, 2026	21.52	22.60	21.35	22.01	22.01	0.14%	883,009
Jan 29, 2026	22.49	22.50	21.06	21.98	21.98	-0.90%	241,696
Jan 28, 2026	22.30	22.50	22.04	22.18	22.18	-0.45%	144,623
Jan 27, 2026	22.12	22.74	22.00	22.28	22.28	0.41%	186,104
Jan 26, 2026	22.15	22.79	22.00	22.19	22.19	-2.16%	327,430
Jan 23, 2026	22.82	23.18	22.50	22.68	22.68	-1.52%	145,810
Jan 22, 2026	23.90	23.90	22.66	23.03	23.03	1.54%	485,900
Jan 21, 2026	23.40	23.79	22.50	22.68	22.68	0.49%	716,483
Jan 20, 2026	21.91	23.39	21.80	22.57	22.57	2.27%	1,924,370
Jan 19, 2026	22.30	22.52	21.90	22.07	22.07	-2.00%	496,167
Jan 16, 2026	22.40	22.90	22.12	22.52	22.52	1.08%	414,248
Jan 15, 2026	21.55	22.85	21.50	22.28	22.28	2.67%	840,012
Jan 14, 2026	21.77	22.25	21.50	21.70	21.70	-1.41%	482,597
Jan 13, 2026	22.25	22.25	21.50	22.01	22.01	0.05%	360,604
Jan 12, 2026	21.94	22.50	21.06	22.00	22.00	0.27%	427,125
Jan 9, 2026	22.20	22.30	21.60	21.94	21.94	-0.50%	353,737
Jan 8, 2026	23.70	23.70	21.89	22.05	22.05	-5.65%	1,782,801
Jan 7, 2026	23.00	24.24	22.50	23.37	23.37	1.08%	963,335
Jan 6, 2026	24.49	24.97	23.00	23.12	23.12	-4.54%	1,840,729
Jan 5, 2026	24.50	25.35	23.50	24.22	24.22	-0.78%	1,727,253
Jan 2, 2026	24.36	25.89	24.10	24.41	24.41	-1.21%	1,633,888
Jan 1, 2026	25.84	26.00	24.36	24.71	24.71	-3.70%	1,932,343
Dec 31, 2025	25.49	26.39	25.05	25.66	25.66	4.78%	3,525,195
Dec 30, 2025	22.30	24.49	22.25	24.49	24.49	10.02%	10,437,840
Dec 29, 2025	22.10	22.49	21.65	22.26	22.26	1.00%	671,460
Dec 26, 2025	22.79	22.80	21.90	22.04	22.04	-1.34%	160,013
Dec 24, 2025	22.80	22.80	22.00	22.34	22.34	-0.13%	324,939
Dec 23, 2025	23.17	23.20	22.10	22.37	22.37	-1.45%	565,112
Dec 22, 2025	23.00	23.50	22.30	22.70	22.70	0.49%	1,178,338
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