Intertek Group (IKTSY)
OTC: IKTSY
· Real-Time Price · USD
65.24
1.07 (1.68%)
At close: Oct 01, 2025, 3:52 PM
65.23
-0.02%
Pre-market: Oct 01, 2025, 09:34 AM EDT
IKTSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 63.92 | 64.44 | 63.82 | 64.17 | 64.17 | 2.08% | 3,494 |
| Sep 29, 2025 | 62.59 | 63.59 | 62.59 | 62.86 | 62.86 | 0.50% | 4,200 |
| Sep 26, 2025 | 62.27 | 63.16 | 62.23 | 62.55 | 62.55 | 0.39% | 3,400 |
| Sep 25, 2025 | 62.70 | 62.85 | 61.62 | 62.31 | 62.31 | -0.73% | 6,100 |
| Sep 24, 2025 | 63.13 | 63.63 | 62.77 | 62.77 | 62.77 | -1.49% | 2,535 |
| Sep 23, 2025 | 64.50 | 64.50 | 63.72 | 63.72 | 63.72 | 0.20% | 1,200 |
| Sep 22, 2025 | 63.59 | 63.59 | 63.11 | 63.59 | 63.59 | -0.33% | 2,000 |
| Sep 19, 2025 | 63.97 | 64.82 | 63.38 | 63.80 | 63.80 | -0.47% | 1,900 |
| Sep 18, 2025 | 64.59 | 64.59 | 63.06 | 64.10 | 64.10 | -0.23% | 3,133 |
| Sep 17, 2025 | 65.60 | 65.60 | 64.03 | 64.25 | 64.25 | -0.99% | 20,300 |
| Sep 16, 2025 | 64.91 | 64.91 | 64.00 | 64.89 | 64.89 | -0.76% | 3,000 |
| Sep 15, 2025 | 64.36 | 65.39 | 63.56 | 65.39 | 65.39 | 0.76% | 4,828 |
| Sep 12, 2025 | 64.29 | 64.90 | 64.29 | 64.90 | 64.90 | -0.84% | 1,023 |
| Sep 11, 2025 | 64.64 | 65.48 | 64.56 | 65.45 | 64.75 | 0.51% | 5,017 |
| Sep 10, 2025 | 64.50 | 65.12 | 64.00 | 65.12 | 64.41 | 0.15% | 1,246 |
| Sep 9, 2025 | 64.55 | 65.02 | 64.40 | 65.02 | 64.32 | 0.15% | 1,849 |
| Sep 8, 2025 | 64.78 | 64.99 | 64.52 | 64.92 | 64.22 | 0.39% | 3,500 |
| Sep 5, 2025 | 64.75 | 65.66 | 63.32 | 64.67 | 63.97 | 1.84% | 4,110 |
| Sep 4, 2025 | 63.08 | 64.08 | 63.08 | 63.50 | 62.82 | 0.95% | 3,000 |
| Sep 3, 2025 | 62.87 | 63.21 | 61.94 | 62.90 | 62.22 | -0.84% | 4,700 |
Page 1 of 136