Get the Stockscreener App
5.57
1.76%
-0.10
After Hours:
5.57
Inter Co Inc Stock (INTR) Price History
The historical daily chart and data for Inter Co Inc stock (INTR), show that the latest closing stock price as of June 08, 2026, is $5.57.
- Inter Co Inc all-time high stock price is $10.36, occurred on January 29, 2026.
- The lowest Inter Co Inc stock price recorded was $1.37 on March 23, 2023. Since then, Inter Co Inc's stock price has risen over 306.57% to $5.57 now.
- The 52-week high stock price for INTR is $10.36, representing a 86.00% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for INTR is $5.64, indicating a 1.26% decrease from the current share price, occurred on May 18, 2026.
- The closing price of Inter Co Inc (INTR) stock in the beginning of 2025 was $3.37. The stock closed the year at $2.37, a loss of over -29.67% for the year.
The table below shows more information about INTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 08, 2026 | $5.70 | $5.53 | $0.17 | 4,982,454.0 | -1.76% |
| Jun 05, 2026 | $5.84 | $5.66 | $0.185 | 2,524,105.0 | -1.56% |
| Jun 04, 2026 | $5.94 | $5.70 | $0.24 | 3,009,104.0 | -0.69% |
| Jun 03, 2026 | $5.96 | $5.64 | $0.315 | 6,915,834.0 | -3.33% |
| Jun 02, 2026 | $6.12 | $5.89 | $0.23 | 8,002,797.0 | -2.76% |
| Jun 01, 2026 | $6.33 | $6.08 | $0.255 | 8,676,003.0 | +0.00% |
| May 29, 2026 | $6.30 | $6.00 | $0.30 | 16,560,067.0 | -2.68% |
| May 28, 2026 | $6.55 | $6.31 | $0.2399 | 7,031,188.0 | -1.09% |
| May 27, 2026 | $6.51 | $6.26 | $0.25 | 12,034,169.0 | +1.10% |
| May 26, 2026 | $6.34 | $6.12 | $0.225 | 8,339,983.0 | +2.92% |
| May 22, 2026 | $6.40 | $6.14 | $0.26 | 6,765,947.0 | -3.75% |
| May 21, 2026 | $6.54 | $6.07 | $0.47 | 8,389,093.0 | +3.56% |
| May 20, 2026 | $6.19 | $5.90 | $0.29 | 7,051,013.0 | +7.11% |
| May 19, 2026 | $5.91 | $5.67 | $0.24 | 8,724,338.0 | -0.86% |
| May 18, 2026 | $5.85 | $5.64 | $0.21 | 8,998,363.0 | -0.51% |
| May 15, 2026 | $5.94 | $5.75 | $0.185 | 6,561,428.0 | -3.47% |
| May 14, 2026 | $6.22 | $5.97 | $0.25 | 9,988,409.0 | -1.30% |
| May 13, 2026 | $6.39 | $6.05 | $0.34 | 10,875,813.0 | -4.06% |
| May 12, 2026 | $6.46 | $6.01 | $0.45 | 15,468,626.0 | +6.67% |
Inter Co Inc Stock (INTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inter Co Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inter Co Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inter Co Inc Stock (INTR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $6.33 | $5.53 | $0.805 | 39,092,751.0 | -9.72% |
| May, 2026 | $7.89 | $5.64 | $2.25 | 178,994,665.0 | -18.71% |
| Apr, 2026 | $8.74 | $7.42 | $1.32 | 65,116,745.0 | -4.65% |
| Mar, 2026 | $8.84 | $7.58 | $1.25 | 68,454,552.0 | -8.61% |
| Feb, 2026 | $10.11 | $8.44 | $1.67 | 67,522,351.0 | -6.65% |
| Jan, 2026 | $10.36 | $7.93 | $2.42 | 60,520,777.0 | +10.02% |
Inter Co Inc Stock (INTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.38 | $7.89 | $1.49 | 48,258,606.0 | -6.49% |
| Nov, 2025 | $10.22 | $8.15 | $2.07 | 45,459,702.0 | -0.76% |
| Oct, 2025 | $9.66 | $8.29 | $1.37 | 52,702,778.0 | -0.76% |
| Sep, 2025 | $9.48 | $8.16 | $1.32 | 40,574,487.0 | +7.45% |
| Aug, 2025 | $8.71 | $6.43 | $2.28 | 63,979,862.0 | +31.35% |
| Jul, 2025 | $7.48 | $6.40 | $1.08 | 44,599,713.0 | -11.98% |
| Jun, 2025 | $7.76 | $6.73 | $1.03 | 38,816,531.0 | +4.35% |
| May, 2025 | $7.38 | $6.43 | $0.95 | 56,369,750.0 | +7.55% |
| Apr, 2025 | $6.70 | $4.86 | $1.84 | 43,548,521.0 | +20.80% |
| Mar, 2025 | $6.08 | $5.02 | $1.06 | 40,897,045.0 | +2.24% |
| Feb, 2025 | $5.63 | $5.05 | $0.58 | 76,525,787.0 | +2.49% |
| Jan, 2025 | $5.37 | $4.00 | $1.37 | 35,811,878.0 | +23.93% |
Inter Co Inc Stock (INTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.82 | $3.88 | $0.935 | 44,947,861.0 | -9.31% |
| Nov, 2024 | $6.78 | $4.33 | $2.45 | 36,019,672.0 | -29.57% |
| Oct, 2024 | $6.75 | $6.00 | $0.745 | 31,225,164.0 | -1.50% |
| Sep, 2024 | $7.61 | $6.64 | $0.97 | 26,698,457.0 | -9.39% |
| Aug, 2024 | $7.83 | $5.91 | $1.92 | 75,543,899.0 | +13.78% |
| Jul, 2024 | $7.11 | $5.80 | $1.31 | 21,303,695.0 | +5.04% |
| Jun, 2024 | $6.40 | $5.52 | $0.88 | 16,570,734.0 | +1.15% |
| May, 2024 | $6.78 | $5.00 | $1.78 | 21,555,617.0 | +20.87% |
| Apr, 2024 | $6.10 | $4.90 | $1.20 | 18,382,546.0 | -11.91% |
| Mar, 2024 | $6.44 | $5.66 | $0.78 | 19,894,321.0 | +1.06% |
| Feb, 2024 | $5.84 | $5.01 | $0.83 | 22,777,006.0 | +12.33% |
| Jan, 2024 | $5.70 | $4.32 | $1.38 | 44,185,929.0 | -9.53% |
0.51%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):