INTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.14	30.37	30.07	30.27	30.27	-0.33%	15,504
Jun 25, 2026	30.52	30.63	30.25	30.37	30.37	0.79%	15,028
Jun 24, 2026	30.42	30.55	30.31	30.45	30.13	-0.21%	13,841
Jun 23, 2026	30.49	30.72	30.49	30.51	30.19	-2.80%	22,260
Jun 22, 2026	31.23	32.34	30.86	31.39	31.07	0.13%	27,939
Jun 18, 2026	32.00	32.09	31.28	31.35	31.03	1.10%	80,328
Jun 17, 2026	31.40	31.57	31.01	31.01	30.69	-0.61%	14,609
Jun 16, 2026	31.60	31.60	31.19	31.20	30.88	-0.32%	24,654
Jun 15, 2026	31.13	31.86	31.00	31.30	30.98	1.26%	36,482
Jun 12, 2026	30.77	30.95	30.66	30.91	30.59	0.65%	23,027
Jun 11, 2026	30.05	30.76	29.98	30.71	30.39	3.37%	53,669
Jun 10, 2026	29.95	30.17	29.71	29.71	29.40	-1.50%	22,434
Jun 9, 2026	30.51	30.58	29.74	30.16	29.85	-0.10%	16,912
Jun 8, 2026	30.38	30.38	30.06	30.19	29.88	0.77%	30,957
Jun 5, 2026	30.53	30.54	29.91	29.96	29.65	-3.73%	20,059
Jun 4, 2026	30.86	31.12	30.86	31.12	30.80	0.26%	26,718
Jun 3, 2026	31.55	31.55	30.60	31.04	30.72	-1.27%	23,430
Jun 2, 2026	31.20	31.44	31.18	31.44	31.11	0.80%	16,281
Jun 1, 2026	31.03	31.20	30.88	31.19	30.87	0.31%	23,708
May 29, 2026	31.11	31.20	31.04	31.09	30.77	0.30%	13,002
May 28, 2026	30.81	31.16	30.79	31.00	30.68	-0.23%	11,441
May 27, 2026	30.99	31.15	30.99	31.07	30.75	-0.38%	17,007
May 26, 2026	31.08	31.19	31.00	31.19	30.87	1.70%	13,458
May 22, 2026	30.71	30.72	30.56	30.67	30.35	-0.16%	11,198
May 21, 2026	30.33	30.80	30.33	30.72	30.40	0.99%	18,241
May 20, 2026	29.94	30.54	29.94	30.42	30.11	1.43%	48,585
May 19, 2026	29.97	30.19	29.88	29.99	29.68	-0.73%	24,913
May 18, 2026	30.28	30.36	30.04	30.21	29.90	0.50%	23,697
May 15, 2026	30.22	30.26	30.05	30.06	29.75	-2.24%	18,411
May 14, 2026	30.76	30.90	30.73	30.75	30.43	-0.26%	28,718
May 13, 2026	30.64	30.94	30.61	30.83	30.51	0.75%	44,636
May 12, 2026	30.70	30.70	30.35	30.60	30.28	-1.48%	24,964
May 11, 2026	31.06	31.11	30.95	31.06	30.74	-0.08%	32,167
May 8, 2026	31.00	31.28	30.93	31.09	30.76	1.19%	26,946
May 7, 2026	31.08	31.10	30.65	30.72	30.40	-1.46%	12,398
May 6, 2026	31.17	31.22	30.96	31.17	30.85	2.58%	37,978
May 5, 2026	30.23	30.47	30.22	30.39	30.07	1.19%	28,862
May 4, 2026	30.23	30.28	29.91	30.03	29.72	-0.92%	17,106
May 1, 2026	30.34	30.46	30.27	30.31	30.00	0.26%	33,502
Apr 30, 2026	30.03	30.33	29.89	30.23	29.92	2.20%	27,237
Apr 29, 2026	29.75	29.80	29.58	29.58	29.27	-1.07%	20,891
Apr 28, 2026	29.85	29.96	29.79	29.90	29.59	-0.77%	11,654
Apr 27, 2026	30.26	30.29	30.05	30.13	29.82	-0.13%	34,282
Apr 24, 2026	30.05	30.22	29.89	30.17	29.86	0.87%	30,504
Apr 23, 2026	30.18	30.18	29.72	29.91	29.60	-0.86%	24,735
Apr 22, 2026	30.24	30.27	30.15	30.17	29.86	0.73%	10,565
Apr 21, 2026	30.51	30.51	29.95	29.95	29.64	-2.28%	14,799
Apr 20, 2026	30.59	30.65	30.47	30.65	30.33	0.03%	16,259
Apr 17, 2026	30.75	30.90	30.64	30.64	30.32	0.72%	13,228
Apr 16, 2026	30.46	30.46	30.24	30.42	30.11	0.10%	30,287
Apr 15, 2026	30.26	30.39	30.23	30.39	30.08	-0.23%	19,527
Apr 14, 2026	30.24	30.46	30.24	30.46	30.14	0.99%	145,918
Apr 13, 2026	29.68	30.16	29.62	30.16	29.85	1.24%	22,341
Apr 10, 2026	29.83	30.05	29.74	29.79	29.48	0.10%	32,209
Apr 9, 2026	29.49	29.84	29.42	29.76	29.45	0.16%	22,595
Apr 8, 2026	30.05	30.05	29.59	29.71	29.40	4.18%	44,589
Apr 7, 2026	28.43	28.69	28.31	28.52	28.22	-0.63%	10,902
Apr 6, 2026	28.55	28.70	28.54	28.70	28.40	0.60%	13,316
Apr 2, 2026	27.97	28.57	27.97	28.53	28.23	-0.45%	23,807
Apr 1, 2026	28.71	28.83	28.55	28.66	28.36	1.02%	18,090
Mar 31, 2026	27.75	28.37	27.69	28.37	28.08	3.54%	11,992
Mar 30, 2026	27.62	27.62	27.27	27.40	27.12	-	16,255
Mar 27, 2026	27.54	27.64	27.31	27.40	27.12	-0.58%	19,349
Mar 26, 2026	27.84	28.11	27.56	27.56	27.27	-2.23%	33,039
Mar 25, 2026	28.24	28.40	28.19	28.19	27.90	1.55%	14,813
Mar 24, 2026	27.55	27.96	27.55	27.76	27.47	-0.68%	10,479
Mar 23, 2026	27.70	28.28	27.70	27.95	27.66	2.68%	11,567
Mar 20, 2026	27.93	27.93	27.22	27.22	26.94	-3.17%	13,390
Mar 19, 2026	27.65	28.31	27.64	28.11	27.82	-0.57%	51,085
Mar 18, 2026	28.58	28.59	28.19	28.27	27.98	-1.33%	13,330
Mar 17, 2026	28.78	28.89	28.65	28.65	28.35	-0.03%	26,135
Mar 16, 2026	28.44	28.66	28.44	28.66	28.36	2.10%	11,935
Mar 13, 2026	28.41	28.52	28.03	28.07	27.78	-0.67%	15,917
Mar 12, 2026	28.63	28.63	28.26	28.26	27.97	-2.48%	34,484
Mar 11, 2026	28.82	29.04	28.80	28.98	28.68	0.21%	20,103
Mar 10, 2026	28.96	29.38	28.89	28.92	28.62	0.28%	25,241
Mar 9, 2026	28.16	28.84	28.01	28.84	28.54	0.87%	16,294
Mar 6, 2026	28.34	28.66	28.28	28.59	28.29	-0.45%	21,289
Mar 5, 2026	29.16	29.16	28.51	28.72	28.42	-2.05%	7,525
Mar 4, 2026	29.18	29.44	29.00	29.32	29.02	0.76%	34,980
Mar 3, 2026	28.88	29.20	28.28	29.10	28.80	-3.32%	186,525
Mar 2, 2026	29.95	30.26	29.86	30.10	29.79	-1.89%	87,990
Feb 27, 2026	30.60	30.70	30.60	30.68	30.36	-0.26%	25,642
Feb 26, 2026	30.81	30.81	30.50	30.76	30.44	-	39,659
Feb 25, 2026	30.78	30.87	30.66	30.76	30.44	0.85%	21,117
Feb 24, 2026	30.39	30.60	30.36	30.50	30.18	0.33%	229,252
Feb 23, 2026	30.51	30.57	30.26	30.40	30.09	-0.65%	16,849
Feb 20, 2026	30.15	30.60	30.15	30.60	30.28	1.19%	25,667
Feb 19, 2026	30.06	30.24	30.02	30.24	29.93	-0.03%	15,240
Feb 18, 2026	30.22	30.38	30.16	30.25	29.94	0.63%	49,110
Feb 17, 2026	29.91	30.19	29.80	30.06	29.75	-0.58%	42,447
Feb 13, 2026	30.18	30.24	29.91	30.24	29.92	0.08%	17,211
Feb 12, 2026	30.56	30.56	30.10	30.21	29.90	-1.18%	68,915
Feb 11, 2026	30.39	30.74	30.20	30.57	30.25	1.06%	99,952
Feb 10, 2026	30.42	30.42	30.19	30.25	29.94	0.60%	105,342
Feb 9, 2026	29.85	30.23	29.85	30.07	29.76	1.14%	24,890
Feb 6, 2026	29.43	29.73	29.43	29.73	29.42	2.35%	14,860
Feb 5, 2026	29.29	29.35	29.05	29.05	28.75	-1.56%	24,266
Feb 4, 2026	29.75	29.75	29.32	29.51	29.20	-0.17%	44,281
Feb 3, 2026	29.49	29.64	29.36	29.56	29.25	0.20%	18,222