INTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.53	40.59	40.38	40.55	40.55	-0.12%	141,136
Apr 27, 2026	40.76	40.81	40.54	40.60	40.60	-0.17%	184,267
Apr 24, 2026	40.59	40.69	40.43	40.67	40.67	0.42%	186,765
Apr 23, 2026	40.65	40.85	40.15	40.50	40.50	-0.93%	145,845
Apr 22, 2026	40.98	41.00	40.76	40.88	40.88	0.32%	160,288
Apr 21, 2026	41.29	41.30	40.67	40.75	40.75	-1.90%	239,606
Apr 20, 2026	41.50	41.55	41.27	41.54	41.54	-0.38%	170,794
Apr 17, 2026	41.79	41.97	41.68	41.70	41.70	0.99%	221,330
Apr 16, 2026	41.44	41.51	41.17	41.29	41.29	-0.22%	159,077
Apr 15, 2026	41.40	41.42	41.26	41.38	41.38	-0.31%	586,063
Apr 14, 2026	41.36	41.56	41.33	41.51	41.51	0.78%	241,868
Apr 13, 2026	40.54	41.22	40.54	41.19	41.19	0.73%	293,650
Apr 10, 2026	41.10	41.11	40.77	40.89	40.89	0.05%	384,387
Apr 9, 2026	40.59	41.02	40.47	40.87	40.87	-0.20%	1,131,254
Apr 8, 2026	41.08	41.08	40.68	40.95	40.95	3.57%	238,702
Apr 7, 2026	39.32	39.60	38.94	39.54	39.54	0.03%	290,982
Apr 6, 2026	39.41	39.65	39.37	39.53	39.53	0.46%	460,251
Apr 2, 2026	38.76	39.45	38.68	39.35	39.35	-0.71%	191,231
Apr 1, 2026	39.57	39.87	39.47	39.63	39.63	1.72%	192,330
Mar 31, 2026	38.42	38.99	38.23	38.96	38.96	2.99%	324,658
Mar 30, 2026	38.03	38.15	37.67	37.83	37.83	0.37%	220,241
Mar 27, 2026	37.81	38.06	37.59	37.69	37.69	-0.89%	501,443
Mar 26, 2026	38.31	38.54	37.99	38.03	38.03	-1.93%	930,137
Mar 25, 2026	38.80	38.92	38.54	38.78	38.78	1.47%	207,474
Mar 24, 2026	37.84	38.38	37.84	38.22	38.22	-0.42%	191,419
Mar 23, 2026	38.20	38.76	38.00	38.38	38.38	2.35%	266,968
Mar 20, 2026	38.46	38.46	37.28	37.50	37.50	-2.93%	538,874
Mar 19, 2026	37.97	38.79	37.91	38.63	38.63	0.23%	236,714
Mar 18, 2026	38.98	39.04	38.51	38.54	38.54	-1.56%	216,353
Mar 17, 2026	39.28	39.37	39.07	39.15	39.15	0.33%	148,288
Mar 16, 2026	38.79	39.09	38.74	39.02	39.02	1.80%	453,180
Mar 13, 2026	38.84	38.98	38.23	38.33	38.33	-1.13%	814,296
Mar 12, 2026	38.93	38.96	38.58	38.77	38.77	-1.62%	127,835
Mar 11, 2026	39.20	39.48	39.09	39.41	39.41	-0.18%	321,518
Mar 10, 2026	39.54	40.04	39.36	39.48	39.48	0.36%	258,282
Mar 9, 2026	38.45	39.44	38.19	39.34	39.34	0.74%	257,907
Mar 6, 2026	38.67	39.23	38.58	39.05	39.05	-0.84%	189,871
Mar 5, 2026	39.61	39.79	39.02	39.38	39.38	-2.09%	171,704
Mar 4, 2026	39.94	40.25	39.79	40.22	40.22	1.21%	252,614
Mar 3, 2026	39.22	39.91	38.83	39.74	39.74	-2.86%	221,470
Mar 2, 2026	40.75	41.08	40.72	40.91	40.91	-1.71%	163,737
Feb 27, 2026	41.74	41.87	41.61	41.62	41.62	-0.24%	232,996
Feb 26, 2026	41.69	41.77	41.48	41.72	41.72	-0.10%	134,818
Feb 25, 2026	41.61	41.78	41.54	41.76	41.76	0.99%	259,772
Feb 24, 2026	41.16	41.41	41.09	41.35	41.35	0.12%	162,812
Feb 23, 2026	41.44	41.53	41.15	41.30	41.30	-0.31%	241,155
Feb 20, 2026	41.01	41.43	41.00	41.43	41.43	0.75%	357,236
Feb 19, 2026	40.96	41.14	40.86	41.12	41.12	-0.36%	201,342
Feb 18, 2026	41.31	41.47	41.16	41.27	41.27	0.12%	379,013
Feb 17, 2026	40.90	41.24	40.74	41.22	41.22	0.22%	260,342
Feb 13, 2026	40.99	41.17	40.80	41.13	41.13	0.15%	279,666
Feb 12, 2026	41.52	41.52	40.97	41.07	41.07	-0.85%	221,455
Feb 11, 2026	41.48	41.54	41.13	41.42	41.42	0.49%	233,448
Feb 10, 2026	41.37	41.37	41.20	41.22	41.22	0.12%	190,343
Feb 9, 2026	40.85	41.20	40.76	41.17	41.17	1.55%	240,785
Feb 6, 2026	40.19	40.56	40.18	40.54	40.54	2.43%	145,988
Feb 5, 2026	39.76	39.97	39.58	39.58	39.58	-1.84%	224,418
Feb 4, 2026	40.51	40.60	40.12	40.32	40.32	0.45%	155,363
Feb 3, 2026	40.03	40.22	39.87	40.14	40.14	0.30%	213,849
Feb 2, 2026	39.81	40.10	39.80	40.02	40.02	0.83%	137,391
Jan 30, 2026	40.01	40.06	39.59	39.69	39.69	-1.22%	214,443
Jan 29, 2026	40.33	40.33	39.74	40.18	40.18	0.80%	400,174
Jan 28, 2026	39.95	39.96	39.66	39.86	39.86	-0.99%	193,449
Jan 27, 2026	40.02	40.30	40.02	40.26	40.26	1.64%	258,935
Jan 26, 2026	39.65	39.74	39.57	39.61	39.61	0.69%	245,220
Jan 23, 2026	39.02	39.40	39.00	39.34	39.34	0.46%	140,655
Jan 22, 2026	39.16	39.21	39.03	39.16	39.16	0.54%	137,347
Jan 21, 2026	38.68	39.03	38.53	38.95	38.95	1.09%	187,449
Jan 20, 2026	38.57	38.80	38.50	38.53	38.53	-1.36%	186,399
Jan 16, 2026	39.05	39.11	38.91	39.06	39.06	0.21%	178,881
Jan 15, 2026	39.09	39.10	38.95	38.98	38.98	-0.18%	161,238
Jan 14, 2026	38.93	39.05	38.90	39.05	39.05	0.57%	251,073
Jan 13, 2026	38.96	38.96	38.74	38.83	38.83	-0.64%	230,774
Jan 12, 2026	38.96	39.08	38.91	39.08	39.08	0.67%	194,627
Jan 9, 2026	38.69	38.85	38.63	38.82	38.82	0.70%	152,953
Jan 8, 2026	38.40	38.56	38.35	38.55	38.55	0.29%	515,276
Jan 7, 2026	38.57	38.57	38.42	38.44	38.44	-0.34%	144,220
Jan 6, 2026	38.62	38.66	38.54	38.57	38.57	0.10%	186,593
Jan 5, 2026	38.21	38.55	38.20	38.53	38.53	0.97%	144,818
Jan 2, 2026	38.14	38.16	37.94	38.16	38.16	1.09%	212,707
Dec 31, 2025	37.88	37.88	37.71	37.75	37.75	-0.40%	144,837
Dec 30, 2025	37.99	38.04	37.90	37.90	37.90	0.16%	129,517
Dec 29, 2025	37.82	37.87	37.75	37.84	37.84	-0.29%	143,749
Dec 26, 2025	37.94	37.96	37.86	37.95	37.95	0.13%	116,144
Dec 24, 2025	37.92	37.95	37.86	37.90	37.90	0.08%	95,008
Dec 23, 2025	37.86	37.90	37.82	37.87	37.87	0.61%	158,241
Dec 22, 2025	37.55	37.64	37.50	37.64	37.64	0.53%	153,788
Dec 19, 2025	37.42	37.59	37.39	37.44	37.44	0.54%	192,126
Dec 18, 2025	37.34	37.41	37.16	37.24	37.24	0.62%	507,532
Dec 17, 2025	37.22	37.27	37.00	37.01	37.01	-0.67%	169,041
Dec 16, 2025	37.40	37.41	37.16	37.26	37.26	-1.92%	195,846
Dec 15, 2025	38.03	38.05	37.87	37.99	37.47	0.80%	277,706
Dec 12, 2025	37.86	37.92	37.55	37.69	37.17	-0.48%	156,102
Dec 11, 2025	37.73	37.92	37.73	37.87	37.35	0.66%	291,396
Dec 10, 2025	37.23	37.66	37.23	37.62	37.10	1.16%	169,260
Dec 9, 2025	37.30	37.34	37.18	37.19	36.68	-0.19%	187,630
Dec 8, 2025	37.40	37.40	37.21	37.26	36.75	-0.13%	166,418
Dec 5, 2025	37.40	37.47	37.26	37.31	36.80	-0.05%	181,254
Dec 4, 2025	37.39	37.41	37.24	37.33	36.82	0.28%	132,058
Dec 3, 2025	37.07	37.23	37.05	37.23	36.71	0.53%	168,531