Inter & Co, Inc. (INTR)
NASDAQ: INTR · Real-Time Price · USD
6.91
-0.39 (-5.34%)
At close: Jul 18, 2025, 4:00 PM
7.04
+0.13 (1.88%)
After-hours: Jul 18, 2025, 6:46 PM EDT
Inter & Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 7.30 | 7.37 | 6.84 | 6.91 | 6.91 | -5.34% | 2,493,868 |
| Jul 17, 2025 | 7.12 | 7.32 | 7.10 | 7.30 | 7.30 | 2.10% | 1,803,807 |
| Jul 16, 2025 | 6.91 | 7.17 | 6.90 | 7.15 | 7.15 | 1.42% | 1,853,286 |
| Jul 15, 2025 | 6.83 | 7.06 | 6.81 | 7.05 | 7.05 | 3.98% | 2,341,941 |
| Jul 14, 2025 | 6.81 | 6.83 | 6.72 | 6.78 | 6.78 | -1.02% | 1,262,259 |
| Jul 11, 2025 | 6.89 | 7.00 | 6.84 | 6.85 | 6.85 | -1.30% | 2,131,717 |
| Jul 10, 2025 | 6.80 | 6.96 | 6.77 | 6.94 | 6.94 | -1.56% | 2,183,138 |
| Jul 9, 2025 | 7.11 | 7.18 | 7.00 | 7.05 | 7.05 | -0.14% | 2,227,227 |
| Jul 8, 2025 | 6.97 | 7.09 | 6.90 | 7.06 | 7.06 | 1.29% | 2,341,398 |
| Jul 7, 2025 | 7.00 | 7.03 | 6.84 | 6.97 | 6.97 | -1.13% | 2,366,275 |
| Jul 3, 2025 | 6.98 | 7.06 | 6.91 | 7.05 | 7.05 | 1.73% | 2,134,402 |
| Jul 2, 2025 | 7.02 | 7.03 | 6.86 | 6.93 | 6.93 | -3.08% | 3,326,030 |
| Jul 1, 2025 | 7.42 | 7.48 | 7.13 | 7.15 | 7.15 | -3.77% | 2,987,307 |
| Jun 30, 2025 | 7.33 | 7.46 | 7.27 | 7.43 | 7.43 | 1.09% | 2,171,723 |
| Jun 27, 2025 | 7.48 | 7.55 | 7.28 | 7.35 | 7.35 | -1.61% | 2,343,674 |
| Jun 26, 2025 | 7.42 | 7.52 | 7.33 | 7.47 | 7.47 | 2.05% | 1,459,478 |
| Jun 25, 2025 | 7.52 | 7.54 | 7.30 | 7.32 | 7.32 | -2.92% | 1,545,825 |
| Jun 24, 2025 | 7.54 | 7.76 | 7.54 | 7.54 | 7.54 | 0.80% | 2,691,927 |
| Jun 23, 2025 | 7.53 | 7.57 | 7.35 | 7.48 | 7.48 | 0.81% | 3,069,871 |
| Jun 20, 2025 | 7.60 | 7.60 | 7.41 | 7.42 | 7.42 | -1.85% | 3,885,529 |
| Jun 18, 2025 | 7.49 | 7.60 | 7.46 | 7.56 | 7.56 | 1.20% | 1,592,937 |
| Jun 17, 2025 | 7.45 | 7.58 | 7.43 | 7.47 | 7.47 | -0.53% | 1,933,056 |
| Jun 16, 2025 | 7.15 | 7.52 | 7.15 | 7.51 | 7.51 | 6.37% | 2,093,554 |
| Jun 13, 2025 | 7.11 | 7.16 | 6.99 | 7.06 | 7.06 | -0.84% | 847,833 |
| Jun 12, 2025 | 7.26 | 7.30 | 7.06 | 7.12 | 7.12 | -1.79% | 1,350,561 |
| Jun 11, 2025 | 6.82 | 7.25 | 6.80 | 7.25 | 7.25 | 5.84% | 3,644,524 |
| Jun 10, 2025 | 6.83 | 6.95 | 6.78 | 6.85 | 6.85 | 0.74% | 1,371,302 |
| Jun 9, 2025 | 6.95 | 6.95 | 6.73 | 6.80 | 6.80 | -2.44% | 1,422,246 |
| Jun 6, 2025 | 7.04 | 7.05 | 6.85 | 6.97 | 6.97 | -1.13% | 920,211 |
| Jun 5, 2025 | 6.94 | 7.20 | 6.94 | 7.05 | 7.05 | 2.03% | 2,168,610 |
| Jun 4, 2025 | 6.99 | 7.09 | 6.86 | 6.91 | 6.91 | -0.29% | 1,555,670 |
| Jun 3, 2025 | 6.99 | 6.99 | 6.85 | 6.93 | 6.93 | -0.86% | 1,387,528 |
| Jun 2, 2025 | 7.16 | 7.18 | 6.89 | 6.99 | 6.99 | -1.83% | 1,899,304 |
| May 30, 2025 | 7.18 | 7.18 | 6.95 | 7.12 | 7.12 | -1.52% | 3,190,308 |
| May 29, 2025 | 7.35 | 7.38 | 7.20 | 7.23 | 7.23 | -0.14% | 2,341,700 |
| May 28, 2025 | 7.14 | 7.27 | 7.12 | 7.24 | 7.24 | 1.40% | 1,637,919 |
| May 27, 2025 | 7.20 | 7.26 | 7.07 | 7.14 | 7.14 | -0.42% | 1,404,074 |
| May 23, 2025 | 6.92 | 7.19 | 6.78 | 7.17 | 7.17 | 0.84% | 1,468,310 |
| May 22, 2025 | 6.99 | 7.27 | 6.97 | 7.11 | 7.11 | 2.01% | 2,135,560 |
| May 21, 2025 | 7.00 | 7.09 | 6.97 | 6.97 | 6.97 | -0.43% | 2,097,545 |
| May 20, 2025 | 6.95 | 7.07 | 6.87 | 7.00 | 7.00 | 0.43% | 2,506,425 |
| May 19, 2025 | 6.70 | 7.04 | 6.69 | 6.97 | 6.97 | 3.26% | 2,047,165 |
| May 16, 2025 | 6.87 | 6.87 | 6.69 | 6.75 | 6.75 | -2.03% | 1,813,200 |
| May 15, 2025 | 7.10 | 7.17 | 6.87 | 6.89 | 6.89 | -2.55% | 2,262,450 |
| May 14, 2025 | 7.15 | 7.18 | 6.95 | 7.07 | 7.07 | -0.14% | 2,308,483 |
| May 13, 2025 | 6.84 | 7.09 | 6.76 | 7.08 | 7.08 | 5.20% | 4,010,920 |
| May 12, 2025 | 6.84 | 6.96 | 6.68 | 6.73 | 6.73 | -5.34% | 4,228,608 |
| May 9, 2025 | 7.01 | 7.17 | 6.94 | 7.11 | 7.11 | 1.14% | 4,400,442 |
| May 8, 2025 | 6.85 | 7.20 | 6.84 | 7.03 | 7.03 | 4.15% | 7,185,396 |
| May 7, 2025 | 6.70 | 6.77 | 6.62 | 6.75 | 6.75 | 0.30% | 4,829,850 |