Inter & Co, Inc. (INTR)
NASDAQ: INTR · Real-Time Price · USD
5.44
+0.20 (3.82%)
At close: Jun 26, 2026, 4:00 PM EDT
5.41
-0.03 (-0.55%)
After-hours: Jun 26, 2026, 7:15 PM EDT
Inter & Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.21 | 5.45 | 5.19 | 5.44 | 5.44 | 3.82% | 7,493,953 |
| Jun 25, 2026 | 5.37 | 5.38 | 5.20 | 5.24 | 5.24 | -0.76% | 7,043,000 |
| Jun 24, 2026 | 5.33 | 5.41 | 5.25 | 5.28 | 5.28 | -0.94% | 3,345,804 |
| Jun 23, 2026 | 5.25 | 5.34 | 5.16 | 5.33 | 5.33 | -1.11% | 7,015,687 |
| Jun 22, 2026 | 5.52 | 5.60 | 5.36 | 5.39 | 5.39 | -0.92% | 5,442,242 |
| Jun 18, 2026 | 5.59 | 5.62 | 5.42 | 5.44 | 5.44 | -2.16% | 3,786,349 |
| Jun 17, 2026 | 5.82 | 5.94 | 5.55 | 5.56 | 5.56 | -3.64% | 5,756,103 |
| Jun 16, 2026 | 5.77 | 5.89 | 5.71 | 5.77 | 5.77 | -0.86% | 4,713,245 |
| Jun 15, 2026 | 5.98 | 6.10 | 5.80 | 5.82 | 5.82 | 0.87% | 4,797,091 |
| Jun 12, 2026 | 5.80 | 5.93 | 5.76 | 5.77 | 5.77 | 1.05% | 2,218,392 |
| Jun 11, 2026 | 5.55 | 5.75 | 5.45 | 5.71 | 5.71 | 2.70% | 3,889,060 |
| Jun 10, 2026 | 5.61 | 5.73 | 5.55 | 5.56 | 5.56 | -1.94% | 4,218,008 |
| Jun 9, 2026 | 5.59 | 5.72 | 5.51 | 5.67 | 5.67 | 1.80% | 5,217,215 |
| Jun 8, 2026 | 5.66 | 5.70 | 5.53 | 5.57 | 5.57 | -1.76% | 4,981,875 |
| Jun 5, 2026 | 5.73 | 5.85 | 5.66 | 5.67 | 5.67 | -1.56% | 2,524,005 |
| Jun 4, 2026 | 5.86 | 5.94 | 5.70 | 5.76 | 5.76 | -0.69% | 3,007,099 |
| Jun 3, 2026 | 5.87 | 5.96 | 5.65 | 5.80 | 5.80 | -3.33% | 6,896,111 |
| Jun 2, 2026 | 6.11 | 6.12 | 5.89 | 6.00 | 6.00 | -2.76% | 8,001,727 |
| Jun 1, 2026 | 6.10 | 6.34 | 6.08 | 6.17 | 6.17 | - | 6,300,181 |
| May 29, 2026 | 6.29 | 6.30 | 6.00 | 6.17 | 6.17 | -2.68% | 16,522,393 |
| May 28, 2026 | 6.34 | 6.55 | 6.31 | 6.34 | 6.34 | -1.09% | 7,027,403 |
| May 27, 2026 | 6.30 | 6.51 | 6.26 | 6.41 | 6.41 | 1.10% | 12,034,177 |
| May 26, 2026 | 6.34 | 6.35 | 6.12 | 6.34 | 6.34 | 2.92% | 8,339,118 |
| May 22, 2026 | 6.39 | 6.40 | 6.14 | 6.16 | 6.16 | -3.75% | 6,765,878 |
| May 21, 2026 | 6.08 | 6.54 | 6.07 | 6.40 | 6.40 | 3.56% | 8,388,951 |
| May 20, 2026 | 5.91 | 6.19 | 5.90 | 6.18 | 6.18 | 7.11% | 7,050,978 |
| May 19, 2026 | 5.67 | 5.91 | 5.67 | 5.77 | 5.77 | -0.86% | 8,724,338 |
| May 18, 2026 | 5.75 | 5.85 | 5.64 | 5.82 | 5.82 | -0.51% | 8,997,091 |
| May 15, 2026 | 5.83 | 5.94 | 5.76 | 5.85 | 5.85 | -3.47% | 6,563,974 |
| May 14, 2026 | 6.16 | 6.22 | 5.97 | 6.06 | 6.06 | -1.30% | 10,042,733 |
| May 13, 2026 | 6.36 | 6.39 | 6.05 | 6.14 | 6.14 | -4.06% | 10,890,382 |
| May 12, 2026 | 6.09 | 6.46 | 6.01 | 6.40 | 6.40 | 6.67% | 15,534,257 |
| May 11, 2026 | 6.57 | 6.59 | 5.92 | 6.00 | 6.00 | -7.41% | 20,399,316 |
| May 8, 2026 | 6.77 | 6.92 | 6.47 | 6.48 | 6.48 | -3.28% | 8,003,993 |
| May 7, 2026 | 7.70 | 7.77 | 6.66 | 6.70 | 6.70 | -14.54% | 11,919,985 |
| May 6, 2026 | 7.80 | 7.89 | 7.64 | 7.84 | 7.84 | 3.29% | 4,780,156 |
| May 5, 2026 | 7.35 | 7.63 | 7.30 | 7.59 | 7.59 | 5.27% | 3,912,127 |
| May 4, 2026 | 7.53 | 7.61 | 7.17 | 7.21 | 7.21 | -4.12% | 2,691,663 |
| May 1, 2026 | 7.59 | 7.68 | 7.42 | 7.52 | 7.52 | -0.92% | 1,291,397 |
| Apr 30, 2026 | 7.53 | 7.63 | 7.43 | 7.59 | 7.59 | 1.34% | 2,020,326 |
| Apr 29, 2026 | 7.72 | 7.73 | 7.47 | 7.49 | 7.49 | -3.97% | 1,860,991 |
| Apr 28, 2026 | 7.71 | 7.85 | 7.65 | 7.80 | 7.80 | -0.64% | 2,001,780 |
| Apr 27, 2026 | 8.01 | 8.10 | 7.84 | 7.85 | 7.85 | -1.88% | 2,930,993 |
| Apr 24, 2026 | 7.92 | 8.00 | 7.83 | 8.00 | 8.00 | 0.13% | 2,744,780 |
| Apr 23, 2026 | 8.13 | 8.30 | 7.94 | 7.99 | 7.99 | -1.60% | 3,452,775 |
| Apr 22, 2026 | 8.20 | 8.23 | 8.06 | 8.12 | 8.12 | -0.12% | 3,121,398 |
| Apr 21, 2026 | 8.23 | 8.39 | 8.09 | 8.13 | 8.13 | -1.22% | 1,937,831 |
| Apr 20, 2026 | 8.42 | 8.52 | 8.18 | 8.23 | 8.23 | -2.26% | 4,254,582 |
| Apr 17, 2026 | 8.70 | 8.74 | 8.38 | 8.42 | 8.42 | -0.47% | 2,700,110 |
| Apr 16, 2026 | 8.41 | 8.49 | 8.26 | 8.46 | 8.46 | 0.95% | 2,488,446 |