Intermarket Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	18.50	18.50	17.80	18.00	18.00	-0.11%	42,897
Sep 25, 2026	17.52	18.42	17.52	18.02	18.02	-0.77%	16,115
Sep 24, 2026	18.22	18.35	18.15	18.16	18.16	0.17%	29,460
Sep 23, 2026	18.49	18.49	18.00	18.13	18.13	0.17%	49,052
Sep 22, 2026	18.18	18.65	18.00	18.10	18.10	-0.39%	62,853
Sep 21, 2026	18.90	18.90	18.15	18.17	18.17	-2.52%	39,622
Sep 18, 2026	17.99	18.99	17.99	18.64	18.64	3.90%	140,131
Sep 17, 2026	18.35	18.35	17.56	17.94	17.94	-0.06%	71,116
Sep 16, 2026	18.05	18.38	17.50	17.95	17.95	-1.32%	30,319
Sep 15, 2026	18.09	18.85	17.59	18.19	18.19	1.51%	20,652
Sep 14, 2026	18.60	18.98	17.56	17.92	17.92	-3.91%	54,828
Sep 11, 2026	17.90	18.90	17.00	18.65	18.65	5.01%	229,357
Sep 10, 2026	19.25	19.25	17.51	17.76	17.76	-7.74%	195,233
Sep 9, 2026	19.50	19.74	19.00	19.25	19.25	-1.28%	223,809
Sep 8, 2026	20.00	20.24	19.33	19.50	19.50	-2.94%	101,371
Sep 7, 2026	19.90	20.47	19.55	20.09	20.09	-1.42%	331,165
Sep 4, 2026	20.19	20.70	19.90	20.38	20.38	0.44%	386,975
Sep 3, 2026	20.92	20.99	20.03	20.29	20.29	-2.31%	83,655
Sep 2, 2026	20.00	21.00	19.95	20.77	20.77	1.37%	383,274
Sep 1, 2026	20.30	21.35	20.30	20.49	20.49	-1.49%	89,621
Aug 31, 2026	21.11	21.39	20.52	20.80	20.80	-0.81%	52,195
Aug 28, 2026	20.81	21.47	20.81	20.97	20.97	-0.14%	78,285
Aug 27, 2026	21.04	21.75	20.80	21.00	21.00	-0.19%	308,222
Aug 25, 2026	22.08	22.50	20.80	21.04	21.04	-3.26%	577,258
Aug 24, 2026	22.50	22.50	21.60	21.75	21.75	-2.77%	126,611
Aug 21, 2026	21.85	22.99	21.00	22.37	22.37	4.58%	628,473
Aug 20, 2026	21.99	22.00	21.30	21.39	21.39	-0.83%	286,141
Aug 19, 2026	21.55	22.39	21.50	21.57	21.57	-2.40%	642,788
Aug 18, 2026	22.71	22.90	22.00	22.10	22.10	-2.56%	475,290
Aug 17, 2026	23.45	23.45	22.45	22.68	22.68	-0.57%	386,813
Aug 13, 2026	23.49	23.60	22.70	22.81	22.81	-1.98%	435,811
Aug 12, 2026	22.90	23.70	22.71	23.27	23.27	0.47%	284,250
Aug 11, 2026	23.79	23.79	22.90	23.16	23.16	-1.57%	674,044
Aug 10, 2026	23.78	24.30	23.25	23.53	23.53	-0.93%	405,001
Aug 7, 2026	23.70	24.75	23.51	23.75	23.75	0.47%	503,384
Aug 6, 2026	24.00	24.24	23.51	23.64	23.64	-1.29%	305,334
Aug 5, 2026	24.02	24.60	23.50	23.95	23.95	1.66%	995,971
Aug 4, 2026	23.50	25.48	22.60	23.56	23.56	-4.03%	5,225,362
Aug 3, 2026	27.50	27.60	24.55	24.55	24.55	-10.01%	5,755,427
Jul 31, 2026	29.00	30.00	26.80	27.28	27.28	-4.65%	5,159,188
Jul 30, 2026	25.51	28.61	25.20	28.61	28.61	10.00%	8,091,487
Jul 29, 2026	26.99	27.60	25.50	26.01	26.01	-2.91%	6,726,098
Jul 28, 2026	24.50	26.79	23.70	26.79	26.79	10.02%	14,668,681
Jul 27, 2026	22.56	24.55	22.56	24.35	24.35	9.09%	3,373,687
Jul 24, 2026	21.39	22.90	20.81	22.32	22.32	5.04%	378,736
Jul 23, 2026	22.15	22.15	21.00	21.25	21.25	-1.21%	185,629
Jul 22, 2026	22.00	22.50	21.21	21.51	21.51	-2.09%	555,861
Jul 21, 2026	21.89	23.09	21.75	21.97	21.97	1.48%	475,050
Jul 20, 2026	22.01	22.40	21.50	21.65	21.65	-3.95%	437,566
Jul 17, 2026	24.00	24.00	22.40	22.54	22.54	-6.63%	1,630,332