INTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	29.16	29.16	28.51	28.72	28.72	-2.05%	7,525
Mar 4, 2026	29.18	29.44	29.00	29.32	29.32	0.76%	34,980
Mar 3, 2026	28.88	29.20	28.28	29.10	29.10	-3.32%	186,525
Mar 2, 2026	29.95	30.26	29.86	30.10	30.10	-1.89%	87,990
Feb 27, 2026	30.60	30.70	30.60	30.68	30.68	-0.26%	25,642
Feb 26, 2026	30.81	30.81	30.50	30.76	30.76	-	39,659
Feb 25, 2026	30.78	30.87	30.66	30.76	30.76	0.85%	21,117
Feb 24, 2026	30.39	30.60	30.36	30.50	30.50	0.33%	229,252
Feb 23, 2026	30.51	30.57	30.26	30.40	30.40	-0.65%	16,849
Feb 20, 2026	30.15	30.60	30.15	30.60	30.60	1.19%	25,667
Feb 19, 2026	30.06	30.24	30.02	30.24	30.24	-0.03%	15,240
Feb 18, 2026	30.22	30.38	30.16	30.25	30.25	0.63%	49,110
Feb 17, 2026	29.91	30.19	29.80	30.06	30.06	-0.58%	42,447
Feb 13, 2026	30.18	30.24	29.91	30.24	30.24	0.08%	17,211
Feb 12, 2026	30.56	30.56	30.10	30.21	30.21	-1.18%	68,915
Feb 11, 2026	30.39	30.74	30.20	30.57	30.57	1.06%	99,952
Feb 10, 2026	30.42	30.42	30.19	30.25	30.25	0.60%	105,342
Feb 9, 2026	29.85	30.23	29.85	30.07	30.07	1.14%	24,890
Feb 6, 2026	29.43	29.73	29.43	29.73	29.73	2.35%	14,860
Feb 5, 2026	29.29	29.35	29.05	29.05	29.05	-1.56%	24,266
Feb 4, 2026	29.75	29.75	29.32	29.51	29.51	-0.17%	44,281
Feb 3, 2026	29.49	29.64	29.36	29.56	29.56	0.20%	18,222
Feb 2, 2026	29.24	29.50	29.20	29.50	29.50	0.44%	39,904
Jan 30, 2026	29.64	29.64	29.20	29.37	29.37	-1.24%	48,506
Jan 29, 2026	29.82	30.00	29.40	29.74	29.74	-0.07%	71,912
Jan 28, 2026	29.76	29.81	29.53	29.76	29.76	-0.16%	26,136
Jan 27, 2026	29.51	29.82	29.51	29.81	29.81	1.49%	32,301
Jan 26, 2026	29.41	29.47	29.28	29.37	29.37	0.34%	19,216
Jan 23, 2026	29.09	29.32	29.01	29.27	29.27	0.26%	22,947
Jan 22, 2026	29.15	29.23	29.08	29.20	29.20	0.84%	59,471
Jan 21, 2026	28.72	29.04	28.71	28.95	28.95	1.41%	48,045
Jan 20, 2026	28.50	28.83	28.50	28.55	28.55	-1.11%	19,623
Jan 16, 2026	28.94	29.01	28.87	28.87	28.87	-0.17%	15,646
Jan 15, 2026	28.99	29.10	28.92	28.92	28.92	-0.31%	21,518
Jan 14, 2026	28.95	29.03	28.86	29.01	29.01	0.10%	76,096
Jan 13, 2026	29.10	29.10	28.75	28.98	28.98	-0.51%	50,503
Jan 12, 2026	28.97	29.14	28.88	29.13	29.13	1.15%	18,080
Jan 9, 2026	28.65	28.80	28.62	28.80	28.80	0.59%	46,866
Jan 8, 2026	28.36	28.63	28.36	28.63	28.63	0.07%	11,043
Jan 7, 2026	28.75	28.75	28.51	28.61	28.61	-0.52%	38,742
Jan 6, 2026	28.73	28.79	28.65	28.76	28.76	0.58%	15,164
Jan 5, 2026	28.33	28.67	28.33	28.59	28.59	1.25%	14,461
Jan 2, 2026	28.25	28.26	28.17	28.24	28.24	1.18%	12,697
Dec 31, 2025	27.90	27.91	27.81	27.91	27.91	-0.39%	27,818
Dec 30, 2025	27.95	28.04	27.95	28.02	28.02	0.25%	17,281
Dec 29, 2025	27.92	27.97	27.75	27.95	27.95	-0.20%	15,866
Dec 26, 2025	27.90	28.01	27.90	28.01	28.01	0.44%	8,101
Dec 24, 2025	27.83	27.94	27.83	27.88	27.88	0.26%	3,142
Dec 23, 2025	27.82	27.88	27.77	27.81	27.81	-2.08%	17,105
Dec 22, 2025	28.37	28.49	28.36	28.40	27.68	0.35%	8,138
Dec 19, 2025	28.27	28.43	28.27	28.30	27.58	0.39%	8,286
Dec 18, 2025	28.13	28.25	28.13	28.19	27.48	0.82%	14,694
Dec 17, 2025	28.14	28.16	27.90	27.96	27.25	-0.50%	19,577
Dec 16, 2025	28.16	28.16	27.98	28.10	27.39	-0.74%	11,010
Dec 15, 2025	28.35	28.36	28.20	28.31	27.59	0.21%	6,316
Dec 12, 2025	28.39	28.45	28.10	28.25	27.54	-0.37%	12,274
Dec 11, 2025	28.24	28.40	28.21	28.36	27.64	0.13%	8,180
Dec 10, 2025	28.05	28.37	28.05	28.32	27.60	1.05%	15,588
Dec 9, 2025	28.06	28.11	27.99	28.02	27.32	-0.25%	13,759
Dec 8, 2025	28.18	28.20	28.05	28.09	27.38	-0.26%	19,945
Dec 5, 2025	28.21	28.29	28.17	28.17	27.45	0.29%	13,003
Dec 4, 2025	28.11	28.16	28.05	28.09	27.38	0.05%	7,114
Dec 3, 2025	27.95	28.11	27.93	28.07	27.36	0.57%	18,433
Dec 2, 2025	27.96	28.01	27.88	27.91	27.20	-0.36%	33,241
Dec 1, 2025	27.99	28.07	27.95	28.01	27.30	-0.07%	12,990
Nov 28, 2025	27.96	28.03	27.50	28.03	27.32	0.83%	11,828
Nov 26, 2025	27.78	27.94	27.43	27.80	27.10	-0.18%	135,590
Nov 25, 2025	27.65	27.91	27.53	27.85	27.15	1.34%	85,246
Nov 24, 2025	27.31	27.50	27.31	27.48	26.79	0.77%	5,942
Nov 21, 2025	27.07	27.36	27.06	27.27	26.58	0.90%	9,908
Nov 20, 2025	27.62	27.64	27.03	27.03	26.35	-1.50%	8,314
Nov 19, 2025	27.47	27.54	27.37	27.44	26.75	-0.24%	9,422
Nov 18, 2025	27.40	27.58	27.38	27.51	26.81	-0.80%	6,213
Nov 17, 2025	27.90	27.99	27.64	27.73	27.03	-1.01%	7,073
Nov 14, 2025	27.88	28.15	27.88	28.01	27.30	-0.28%	16,059
Nov 13, 2025	28.39	28.39	27.94	28.09	27.38	-0.93%	10,921
Nov 12, 2025	28.38	28.40	28.30	28.36	27.64	0.21%	8,041
Nov 11, 2025	28.21	28.36	28.21	28.30	27.58	0.29%	12,226
Nov 10, 2025	28.09	28.22	28.02	28.22	27.50	1.60%	15,232
Nov 7, 2025	27.65	27.81	27.53	27.77	27.07	-0.14%	20,941
Nov 6, 2025	27.99	28.07	27.78	27.81	27.11	-0.49%	10,211
Nov 5, 2025	27.87	27.99	27.76	27.95	27.24	0.53%	15,929
Nov 4, 2025	27.77	27.92	27.67	27.80	27.10	-1.02%	402,367
Nov 3, 2025	28.17	28.17	28.03	28.09	27.38	0.26%	12,882
Oct 31, 2025	28.02	28.05	27.93	28.02	27.31	-0.38%	5,657
Oct 30, 2025	28.06	28.24	28.06	28.12	27.41	-0.63%	7,267
Oct 29, 2025	28.52	28.52	28.30	28.30	27.58	-0.56%	7,738
Oct 28, 2025	28.33	28.48	28.32	28.46	27.74	0.30%	18,503
Oct 27, 2025	28.36	28.42	28.29	28.37	27.66	0.55%	87,844
Oct 24, 2025	28.23	28.36	28.14	28.22	27.51	0.70%	34,116
Oct 23, 2025	27.90	28.06	27.88	28.03	27.32	0.57%	36,974
Oct 22, 2025	27.92	27.99	27.75	27.87	27.16	-0.19%	31,821
Oct 21, 2025	28.03	28.03	27.88	27.92	27.21	-0.85%	37,472
Oct 20, 2025	28.04	28.19	28.01	28.16	27.45	0.94%	12,690
Oct 17, 2025	27.75	27.94	27.72	27.89	27.19	-0.09%	9,396
Oct 16, 2025	27.90	28.04	27.85	27.92	27.21	0.61%	10,415
Oct 15, 2025	27.68	27.89	27.64	27.75	27.05	0.73%	23,331
Oct 14, 2025	27.30	27.66	27.30	27.55	26.85	-0.26%	6,264
Oct 13, 2025	27.58	27.66	27.50	27.62	26.93	1.45%	24,115
Oct 10, 2025	27.86	27.90	27.14	27.23	26.54	-2.46%	26,427