Intumit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	51.40	52.60	51.40	52.00	52.00	0.97%	21,201
Mar 5, 2026	51.20	51.50	50.50	51.50	51.50	1.98%	25,869
Mar 4, 2026	54.20	54.20	50.20	50.50	50.50	-7.17%	68,454
Mar 3, 2026	54.80	55.20	54.00	54.40	54.40	-0.73%	28,601
Mar 2, 2026	55.40	55.40	54.20	54.80	54.80	-1.79%	42,464
Feb 26, 2026	53.30	55.80	53.00	55.80	55.80	3.53%	59,003
Feb 25, 2026	54.20	54.20	53.40	53.90	53.90	-0.55%	31,300
Feb 24, 2026	54.80	54.80	53.60	54.20	54.20	-	31,242
Feb 23, 2026	54.00	54.20	52.60	54.20	54.20	-2.34%	73,215
Feb 11, 2026	56.80	56.80	54.60	55.50	55.50	-2.12%	25,486
Feb 10, 2026	56.70	56.70	56.10	56.70	56.70	0.71%	23,981
Feb 9, 2026	55.80	56.50	55.00	56.30	56.30	1.08%	41,878
Feb 6, 2026	55.20	56.40	54.00	55.70	55.70	-0.36%	37,340
Feb 5, 2026	55.20	55.90	54.60	55.90	55.90	0.36%	34,035
Feb 4, 2026	54.60	55.90	54.60	55.70	55.70	3.15%	40,146
Feb 3, 2026	54.40	54.50	53.10	54.00	54.00	1.69%	17,118
Feb 2, 2026	55.50	55.50	52.50	53.10	53.10	-3.98%	33,078
Jan 30, 2026	55.00	56.20	55.00	55.30	55.30	-1.78%	54,826
Jan 29, 2026	58.00	58.00	55.70	56.30	56.30	-3.76%	56,013
Jan 28, 2026	58.60	58.60	57.50	58.50	58.50	-0.17%	47,879
Jan 27, 2026	59.00	59.00	58.60	58.60	58.60	-0.68%	18,378
Jan 26, 2026	59.00	59.10	58.70	59.00	59.00	0.17%	41,130
Jan 23, 2026	58.70	59.00	58.50	58.90	58.90	-0.34%	26,275
Jan 22, 2026	61.00	61.00	58.50	59.10	59.10	-3.11%	57,786
Jan 21, 2026	61.00	61.50	60.20	61.00	61.00	-1.29%	41,305
Jan 20, 2026	60.70	61.80	60.70	61.80	61.80	2.66%	89,264
Jan 19, 2026	58.60	60.50	58.60	60.20	60.20	3.08%	74,222
Jan 16, 2026	59.50	59.50	58.20	58.40	58.40	-1.18%	32,019
Jan 15, 2026	58.80	59.60	58.80	59.10	59.10	0.51%	36,468
Jan 14, 2026	58.20	58.80	58.10	58.80	58.80	1.20%	29,232
Jan 13, 2026	58.00	60.90	57.50	58.10	58.10	1.04%	24,491
Jan 12, 2026	57.00	57.60	57.00	57.50	57.50	0.88%	9,591
Jan 9, 2026	57.50	57.50	57.00	57.00	57.00	0.35%	17,809
Jan 8, 2026	55.80	56.80	55.80	56.80	56.80	1.43%	49,471
Jan 7, 2026	55.40	56.00	55.40	56.00	56.00	0.90%	56,583
Jan 6, 2026	57.90	57.90	55.50	55.50	55.50	-3.65%	117,647
Jan 5, 2026	57.50	58.50	57.20	57.60	57.60	0.52%	35,848
Jan 2, 2026	57.50	57.80	57.10	57.30	57.30	0.17%	51,054
Dec 31, 2025	57.50	57.80	57.00	57.20	57.20	-0.52%	43,767
Dec 30, 2025	59.50	59.50	57.10	57.50	57.50	-3.36%	83,401
Dec 29, 2025	60.50	60.60	59.00	59.50	59.50	-2.94%	67,124
Dec 26, 2025	61.40	61.50	60.30	61.30	61.30	-0.33%	12,616
Dec 24, 2025	62.10	62.10	61.50	61.50	61.50	-0.97%	9,070
Dec 23, 2025	62.50	62.60	62.10	62.10	62.10	0.16%	13,066
Dec 22, 2025	60.40	62.00	60.40	62.00	62.00	2.65%	25,726
Dec 19, 2025	60.50	60.90	60.30	60.40	60.40	-0.33%	8,607
Dec 18, 2025	60.60	60.60	60.50	60.60	60.60	-1.62%	9,257
Dec 17, 2025	60.70	61.60	60.70	61.60	61.60	-0.16%	10,075
Dec 16, 2025	62.00	62.00	61.70	61.70	61.70	-	4,252
Dec 15, 2025	60.00	62.00	60.00	61.70	61.70	0.33%	15,180