Inter & Co, Inc. (INTR)
NASDAQ: INTR · Real-Time Price · USD
5.37
-0.17 (-3.07%)
At close: Jul 17, 2026, 4:00 PM EDT
5.45
+0.08 (1.49%)
After-hours: Jul 17, 2026, 7:28 PM EDT
Inter & Co Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.43 | 5.48 | 5.35 | 5.37 | 5.37 | -3.07% | 4,483,347 |
| Jul 16, 2026 | 5.56 | 5.57 | 5.41 | 5.54 | 5.54 | -1.42% | 4,280,180 |
| Jul 15, 2026 | 5.68 | 5.72 | 5.60 | 5.62 | 5.62 | -1.40% | 5,087,624 |
| Jul 14, 2026 | 5.71 | 5.81 | 5.61 | 5.70 | 5.70 | 0.88% | 5,017,949 |
| Jul 13, 2026 | 5.76 | 5.79 | 5.60 | 5.65 | 5.65 | -2.92% | 3,974,527 |
| Jul 10, 2026 | 5.88 | 5.93 | 5.78 | 5.82 | 5.82 | 1.93% | 4,207,869 |
| Jul 9, 2026 | 5.56 | 5.76 | 5.53 | 5.71 | 5.71 | 2.51% | 3,071,206 |
| Jul 8, 2026 | 5.47 | 5.58 | 5.46 | 5.57 | 5.57 | -0.36% | 3,168,569 |
| Jul 7, 2026 | 5.66 | 5.84 | 5.51 | 5.59 | 5.59 | -1.76% | 4,833,946 |
| Jul 6, 2026 | 5.49 | 5.71 | 5.42 | 5.69 | 5.69 | 4.02% | 7,099,454 |
| Jul 2, 2026 | 5.60 | 5.68 | 5.44 | 5.47 | 5.47 | -0.36% | 5,082,467 |
| Jul 1, 2026 | 5.39 | 5.72 | 5.33 | 5.49 | 5.49 | 1.10% | 8,078,836 |
| Jun 30, 2026 | 5.32 | 5.44 | 5.22 | 5.43 | 5.43 | 0.93% | 5,421,514 |
| Jun 29, 2026 | 5.42 | 5.48 | 5.31 | 5.38 | 5.38 | -1.10% | 3,840,028 |
| Jun 26, 2026 | 5.21 | 5.45 | 5.19 | 5.44 | 5.44 | 3.82% | 7,557,467 |
| Jun 25, 2026 | 5.37 | 5.38 | 5.20 | 5.24 | 5.24 | -0.76% | 7,081,097 |
| Jun 24, 2026 | 5.33 | 5.41 | 5.25 | 5.28 | 5.28 | -0.94% | 3,350,224 |
| Jun 23, 2026 | 5.25 | 5.34 | 5.16 | 5.33 | 5.33 | -1.11% | 7,264,984 |
| Jun 22, 2026 | 5.52 | 5.60 | 5.36 | 5.39 | 5.39 | -0.92% | 5,442,358 |
| Jun 18, 2026 | 5.59 | 5.62 | 5.42 | 5.44 | 5.44 | -2.16% | 3,976,671 |
| Jun 17, 2026 | 5.82 | 5.94 | 5.55 | 5.56 | 5.56 | -3.64% | 6,019,951 |
| Jun 16, 2026 | 5.77 | 5.89 | 5.71 | 5.77 | 5.77 | -0.86% | 4,828,171 |
| Jun 15, 2026 | 5.98 | 6.10 | 5.80 | 5.82 | 5.82 | 0.87% | 4,850,195 |
| Jun 12, 2026 | 5.80 | 5.93 | 5.76 | 5.77 | 5.77 | 1.05% | 2,223,935 |
| Jun 11, 2026 | 5.55 | 5.75 | 5.45 | 5.71 | 5.71 | 2.70% | 3,939,647 |
| Jun 10, 2026 | 5.61 | 5.73 | 5.55 | 5.56 | 5.56 | -1.94% | 5,523,756 |
| Jun 9, 2026 | 5.59 | 5.72 | 5.51 | 5.67 | 5.67 | 1.80% | 5,313,563 |
| Jun 8, 2026 | 5.66 | 5.70 | 5.53 | 5.57 | 5.57 | -1.76% | 4,983,448 |
| Jun 5, 2026 | 5.73 | 5.85 | 5.66 | 5.67 | 5.67 | -1.56% | 2,620,119 |
| Jun 4, 2026 | 5.86 | 5.94 | 5.70 | 5.76 | 5.76 | -0.69% | 3,009,817 |
| Jun 3, 2026 | 5.87 | 5.96 | 5.65 | 5.80 | 5.80 | -3.33% | 6,916,787 |
| Jun 2, 2026 | 6.11 | 6.12 | 5.89 | 6.00 | 6.00 | -2.76% | 8,005,608 |
| Jun 1, 2026 | 6.10 | 6.34 | 6.08 | 6.17 | 6.17 | - | 8,866,450 |
| May 29, 2026 | 6.29 | 6.30 | 6.00 | 6.17 | 6.17 | -2.68% | 16,562,930 |
| May 28, 2026 | 6.34 | 6.55 | 6.31 | 6.34 | 6.34 | -1.09% | 7,103,245 |
| May 27, 2026 | 6.30 | 6.51 | 6.26 | 6.41 | 6.41 | 1.10% | 12,056,218 |
| May 26, 2026 | 6.34 | 6.35 | 6.12 | 6.34 | 6.34 | 2.92% | 8,573,311 |
| May 22, 2026 | 6.39 | 6.40 | 6.14 | 6.16 | 6.16 | -3.75% | 6,910,069 |
| May 21, 2026 | 6.08 | 6.54 | 6.07 | 6.40 | 6.40 | 3.56% | 8,401,816 |
| May 20, 2026 | 5.91 | 6.19 | 5.90 | 6.18 | 6.18 | 7.11% | 7,101,734 |
| May 19, 2026 | 5.67 | 5.91 | 5.67 | 5.77 | 5.77 | -0.86% | 8,784,185 |
| May 18, 2026 | 5.75 | 5.85 | 5.64 | 5.82 | 5.82 | -0.51% | 9,045,233 |
| 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 |