Skip to main content
Inter & Co, Inc. (INTR)
NASDAQ: INTR · Real-Time Price · USD
7.80
-0.05 (-0.64%)
At close: Apr 28, 2026, 4:00 PM EDT
8.09
+0.29 (3.68%)
After-hours: Apr 28, 2026, 7:52 PM EDT

Inter & Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.717.857.657.807.80-0.64%2,001,351
Apr 27, 20268.018.107.847.857.85-1.88%2,930,993
Apr 24, 20267.928.007.838.008.000.13%2,744,780
Apr 23, 20268.138.307.947.997.99-1.60%3,452,775
Apr 22, 20268.208.238.068.128.12-0.12%3,121,398
Apr 21, 20268.238.398.098.138.13-1.22%1,937,831
Apr 20, 20268.428.528.188.238.23-2.26%4,254,582
Apr 17, 20268.708.748.388.428.42-0.47%2,700,110
Apr 16, 20268.418.498.268.468.460.95%2,488,446
Apr 15, 20268.498.638.338.388.38-0.24%2,552,543
Apr 14, 20268.478.588.318.408.400.60%3,027,885
Apr 13, 20268.108.357.878.358.351.71%3,315,216
Apr 10, 20268.498.598.098.218.21-2.84%4,833,172
Apr 9, 20268.158.468.098.458.453.68%5,354,352
Apr 8, 20268.488.567.898.158.155.16%7,265,961
Apr 7, 20267.817.817.597.757.75-2.02%2,546,697
Apr 6, 20267.848.067.797.917.911.02%2,210,501
Apr 2, 20267.678.007.627.837.83-2.12%2,087,526
Apr 1, 20268.078.207.958.008.000.50%3,327,319
Mar 31, 20267.868.037.737.967.964.05%6,255,140
Mar 30, 20267.857.907.597.657.65-0.78%2,984,140
Mar 27, 20268.108.167.687.717.71-6.32%3,617,338
Mar 26, 20268.338.428.168.238.23-3.63%3,427,314
Mar 25, 20268.658.758.518.548.541.30%2,595,672
Mar 24, 20268.138.468.118.438.430.12%4,601,851
Mar 23, 20268.078.468.068.428.427.95%3,199,702
Mar 20, 20267.987.987.707.807.80-3.70%2,276,544
Mar 19, 20267.748.137.678.108.101.50%2,890,253
Mar 18, 20268.068.237.987.987.98-1.48%1,347,856
Mar 17, 20268.208.378.098.108.10-0.25%2,217,829
Mar 16, 20267.998.227.998.128.124.10%2,084,079
Mar 13, 20268.188.247.777.807.80-3.47%2,943,786
Mar 12, 20268.318.318.078.088.08-5.83%3,920,678
Mar 11, 20268.628.798.398.588.58-0.69%2,390,509
Mar 10, 20268.288.758.288.648.644.98%3,144,776
Mar 9, 20268.018.277.918.238.232.62%2,352,239
Mar 6, 20267.998.147.918.028.02-2.67%2,867,999
Mar 5, 20268.248.358.018.248.24-1.90%4,356,350
Mar 4, 20268.458.548.368.408.401.45%2,339,474
Mar 3, 20268.368.437.918.288.28-5.80%4,112,960
Mar 2, 20268.338.848.238.798.790.92%2,673,163
Feb 27, 20268.788.868.558.718.71-2.02%4,853,143
Feb 26, 20268.988.988.658.898.89-1.66%2,412,961
Feb 25, 20269.009.108.899.049.041.46%1,576,477
Feb 24, 20268.598.978.538.918.914.70%3,090,096
Feb 23, 20269.109.108.478.518.51-8.00%4,117,251
Feb 20, 20268.969.258.919.259.252.32%3,156,612
Feb 19, 20268.819.098.679.048.932.61%2,154,047
Feb 18, 20268.638.968.638.818.702.80%1,626,517
Feb 17, 20268.698.798.448.578.46-1.83%1,250,795
Feb 13, 20268.878.888.458.738.62-3.32%4,049,765
Feb 12, 20269.309.598.909.038.920.56%4,742,023
Feb 11, 20269.6710.118.878.988.87-3.34%10,045,915
Feb 10, 20269.139.469.099.299.171.64%4,064,107
Feb 9, 20268.909.198.869.149.033.04%2,226,570
Feb 6, 20268.778.898.608.878.762.42%2,324,071
Feb 5, 20269.289.308.648.668.55-6.18%3,826,588
Feb 4, 20269.529.529.099.239.11-3.95%4,361,795
Feb 3, 20269.579.719.479.619.493.33%3,777,315
Feb 2, 20269.349.589.309.309.18-0.32%3,943,472
Jan 30, 20269.679.759.269.339.21-4.99%3,943,130
Jan 29, 202610.2510.369.749.829.70-3.82%4,215,612
Jan 28, 202610.0210.239.8210.2110.082.30%3,805,644
Jan 27, 20269.6710.009.639.989.866.40%3,579,135
Jan 26, 20269.199.489.119.389.260.75%3,066,789
Jan 23, 20269.039.339.009.319.192.31%3,340,582
Jan 22, 20268.939.248.939.108.993.29%3,633,510
Jan 21, 20268.518.868.518.818.705.26%2,054,410
Jan 20, 20268.198.478.178.378.272.45%2,921,844
Jan 16, 20268.088.187.968.178.070.25%3,901,762
Jan 15, 20268.398.427.948.158.05-2.51%7,698,333
Jan 14, 20268.508.558.328.368.26-1.30%2,499,923
Jan 13, 20268.668.668.398.478.36-1.97%2,171,020
Jan 12, 20268.678.828.608.648.53-1.93%2,204,159
Jan 9, 20268.908.978.698.818.70-0.79%2,589,651
Jan 8, 20268.748.918.738.888.771.25%1,034,525
Jan 7, 20268.898.898.648.778.66-2.23%1,897,927
Jan 6, 20268.949.198.948.978.861.41%2,433,308
Jan 5, 20268.499.008.418.858.734.67%2,652,860
Jan 2, 20268.648.658.458.458.34-0.35%1,195,971
Dec 31, 20258.508.548.448.488.37-0.24%887,668
Dec 30, 20258.498.668.478.508.391.31%1,637,815
Dec 29, 20258.368.438.278.398.29-0.71%1,936,120
Dec 26, 20258.328.488.288.458.341.08%1,741,233
Dec 24, 20258.328.398.258.368.260.97%725,332
Dec 23, 20258.128.318.118.288.183.24%1,973,657
Dec 22, 20258.088.107.898.027.92-2.55%3,014,425
Dec 19, 20258.218.298.138.238.130.37%3,198,618
Dec 18, 20257.988.207.928.208.103.27%1,859,744
Dec 17, 20258.018.107.947.947.84-3.76%2,168,352
Dec 16, 20258.458.458.188.258.15-3.96%2,222,145
Dec 15, 20258.498.718.458.598.482.26%2,643,081
Dec 12, 20258.548.558.188.408.29-4,173,997
Dec 11, 20258.398.568.388.408.290.72%1,945,268
Dec 10, 20258.278.458.198.348.240.36%1,468,626
Dec 9, 20257.948.337.918.318.212.85%3,235,290
Dec 8, 20258.378.438.008.087.98-2.06%3,519,386
Dec 5, 20259.149.148.188.258.15-9.74%2,716,306
Dec 4, 20259.149.229.069.149.032.12%2,010,237
Dec 3, 20259.279.318.908.958.84-2.72%2,703,584