InTest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	16.65	17.19	16.32	16.37	16.37	-2.79%	294,159
May 29, 2026	17.05	17.42	16.52	16.84	16.84	-1.06%	333,771
May 28, 2026	17.85	18.67	16.80	17.02	17.02	-4.76%	368,865
May 27, 2026	18.38	18.70	17.62	17.87	17.87	-1.97%	342,667
May 26, 2026	19.12	19.16	17.88	18.23	18.23	-2.72%	409,581
May 22, 2026	17.74	18.86	17.51	18.74	18.74	7.09%	421,831
May 21, 2026	17.93	18.00	16.96	17.50	17.50	-1.63%	259,446
May 20, 2026	17.87	18.08	17.25	17.79	17.79	1.66%	314,405
May 19, 2026	17.60	17.82	16.35	17.50	17.50	-1.02%	356,637
May 18, 2026	19.00	19.53	17.05	17.68	17.68	-4.12%	578,227
May 15, 2026	18.82	19.36	17.88	18.44	18.44	-2.43%	587,466
May 14, 2026	19.40	19.82	18.01	18.90	18.90	0.48%	1,306,100
May 13, 2026	16.81	19.00	16.04	18.81	18.81	12.84%	855,163
May 12, 2026	17.22	17.26	15.65	16.67	16.67	-5.01%	313,768
May 11, 2026	17.86	18.45	17.27	17.55	17.55	1.74%	416,298
May 8, 2026	16.70	17.65	16.52	17.25	17.25	3.85%	207,248
May 7, 2026	17.45	17.47	16.16	16.61	16.61	-4.60%	260,006
May 6, 2026	17.18	18.06	16.45	17.41	17.41	6.61%	483,882
May 5, 2026	16.08	17.80	15.12	16.33	16.33	-11.92%	1,061,003
May 4, 2026	19.14	19.21	18.00	18.54	18.54	-0.59%	369,666
May 1, 2026	19.02	19.03	18.13	18.65	18.65	-0.21%	194,154
Apr 30, 2026	17.09	20.00	16.83	18.69	18.69	11.52%	782,526
Apr 29, 2026	16.89	17.33	16.30	16.76	16.76	-0.83%	254,191
Apr 28, 2026	17.50	17.85	16.30	16.90	16.90	-5.38%	254,471
Apr 27, 2026	18.85	19.09	17.37	17.86	17.86	-2.72%	308,250
Apr 24, 2026	17.71	19.75	17.55	18.36	18.36	6.74%	804,949
Apr 23, 2026	16.86	18.25	16.58	17.20	17.20	2.50%	554,394
Apr 22, 2026	16.35	17.32	16.13	16.78	16.78	2.57%	296,176
Apr 21, 2026	16.73	16.73	16.00	16.36	16.36	-2.21%	186,971
Apr 20, 2026	16.07	17.78	16.07	16.73	16.73	5.29%	251,809
Apr 17, 2026	16.88	18.00	15.10	15.89	15.89	-5.42%	891,877
Apr 16, 2026	15.49	16.90	15.29	16.80	16.80	9.23%	252,934
Apr 15, 2026	15.31	15.43	14.60	15.38	15.38	-0.19%	129,149
Apr 14, 2026	15.59	16.15	15.26	15.41	15.41	1.38%	127,900
Apr 13, 2026	15.48	15.80	15.02	15.20	15.20	-3.80%	172,503
Apr 10, 2026	16.25	16.50	15.57	15.80	15.80	1.48%	197,862
Apr 9, 2026	14.85	16.14	14.85	15.57	15.57	5.56%	201,958
Apr 8, 2026	14.43	15.33	14.06	14.75	14.75	9.26%	181,489
Apr 7, 2026	14.50	14.51	13.33	13.50	13.50	-7.28%	123,437
Apr 6, 2026	14.16	15.48	14.16	14.56	14.56	3.48%	142,343
Apr 2, 2026	13.94	14.39	13.75	14.07	14.07	-1.88%	54,040
Apr 1, 2026	13.81	14.75	13.65	14.34	14.34	5.05%	97,586
Mar 31, 2026	13.24	13.97	13.24	13.65	13.65	4.76%	68,980
Mar 30, 2026	13.93	14.00	12.76	13.03	13.03	-7.13%	113,765
Mar 27, 2026	14.25	14.39	13.74	14.03	14.03	-1.61%	90,765
Mar 26, 2026	15.04	15.16	14.08	14.26	14.26	-5.56%	126,564
Mar 25, 2026	15.13	15.66	14.91	15.10	15.10	-	211,334
Mar 24, 2026	14.25	15.25	14.25	15.10	15.10	4.07%	190,123
Mar 23, 2026	13.92	14.87	13.47	14.51	14.51	3.42%	142,750
Mar 20, 2026	14.22	14.47	13.84	14.03	14.03	-0.57%	91,960