Inter Stock Price History
NASDAQ: INTRFinanceCommercial BanksUSD
7.68+0.44 (+6.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INTR price history at a glance
The price history for Inter (INTR) on this page begins on June 20, 2022, when the stock closed at $3.39; it most recently closed at $7.68 on October 5, 2026. The highest price in this record is $10.36, reached on January 26, 2026; the latest close is 25.9% below that peak. Across the 3 complete calendar years in the table, INTR finished higher in 2 and lower in 1. Its best year was 2023 (+134.6%) and its worst was 2024 (-28.1%).
Over roughly 4 years the share price changed +126.5%, a 21.0% compound annual price return (excluding dividends). In the last 12 months alone, INTR has lost 8.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $10.36
- Date of high
- Jan 26, 2026
- Low since 2022
- $1.37
- Date of low
- Mar 20, 2023
- 52-week high
- $10.36
- 52-week low
- $4.97
- Last close
- $7.68
INTR returns
1 week
+40.15%
1 month
+40.15%
3 months
+31.96%
6 months
-6.46%
Year to date
-9.43%
1 year
-8.90%
3 years
+77.37%
INTR price return, excluding dividends.
INTR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.68 | -9.11% |
| 2025 | 8.45 | +111.25% |
| 2024 | 4.00 | -28.06% |
| 2023 | 5.56 | +134.60% |
| 2022* | 2.37 | -30.09% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
INTR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.41 | 7.74 | 7.27 | 7.68 | +6.08% | |
| 7.12 | 7.40 | 7.10 | 7.24 | +0.84% | |
| 7.02 | 7.37 | 7.02 | 7.18 | +2.13% | |
| 6.82 | 7.14 | 6.68 | 7.03 | +7.16% | |
| 6.51 | 6.93 | 6.50 | 6.56 | +19.71% | |
| 5.34 | 5.54 | 5.20 | 5.48 | +3.40% | |
| 5.35 | 5.40 | 5.12 | 5.30 | -0.75% | |
| 5.19 | 5.37 | 5.11 | 5.34 | +4.09% | |
| 5.01 | 5.17 | 5.01 | 5.13 | +1.79% | |
| 4.99 | 5.10 | 4.97 | 5.04 | -1.37% | |
| 5.06 | 5.21 | 5.03 | 5.11 | +0.99% | |
| 5.20 | 5.25 | 5.02 | 5.06 | -3.44% | |
| 5.57 | 5.63 | 5.22 | 5.24 | -5.42% | |
| 5.52 | 5.55 | 5.39 | 5.54 | -0.54% | |
| 5.47 | 5.62 | 5.42 | 5.57 | +4.11% | |
| 5.38 | 5.41 | 5.32 | 5.35 | -1.83% | |
| 5.45 | 5.52 | 5.31 | 5.45 | 0.00% | |
| 5.40 | 5.46 | 5.32 | 5.45 | +0.18% | |
| 5.51 | 5.57 | 5.39 | 5.44 | -2.51% | |
| 5.49 | 5.61 | 5.43 | 5.58 | -2.28% | |
| 5.78 | 5.81 | 5.64 | 5.71 | -1.21% | |
| 5.46 | 5.80 | 5.44 | 5.78 | +5.47% | |
| 5.52 | 5.60 | 5.46 | 5.48 | -2.49% | |
| 5.78 | 5.82 | 5.61 | 5.62 | -0.71% | |
| 5.71 | 5.80 | 5.64 | 5.66 | -2.41% | |
| 6.03 | 6.08 | 5.73 | 5.80 | -1.36% | |
| 5.72 | 5.95 | 5.69 | 5.88 | +5.19% | |
| 5.42 | 5.84 | 5.39 | 5.59 | +3.33% | |
| 5.45 | 5.50 | 5.32 | 5.41 | +0.56% | |
| 5.38 | 5.42 | 5.24 | 5.38 | 0.00% | |
| 5.57 | 5.58 | 5.37 | 5.38 | -2.71% | |
| 5.72 | 5.78 | 5.52 | 5.53 | -1.95% | |
| 5.53 | 5.66 | 5.42 | 5.64 | +1.44% | |
| 5.27 | 5.68 | 5.24 | 5.56 | +3.15% | |
| 5.30 | 5.54 | 5.27 | 5.39 | +3.65% | |
| 5.30 | 5.37 | 5.20 | 5.20 | -2.26% | |
| 5.22 | 5.42 | 5.22 | 5.32 | +4.52% | |
| 5.21 | 5.33 | 5.08 | 5.09 | -3.78% | |
| 5.26 | 5.30 | 5.14 | 5.29 | +1.93% | |
| 5.31 | 5.31 | 5.13 | 5.19 | -0.57% | |
| 5.07 | 5.30 | 5.06 | 5.22 | +3.37% | |
| 5.21 | 5.26 | 5.04 | 5.05 | -2.88% | |
| 5.34 | 5.39 | 5.04 | 5.20 | -2.80% | |
| 5.21 | 5.41 | 5.17 | 5.35 | +1.52% | |
| 5.81 | 5.86 | 5.22 | 5.27 | -7.87% | |
| 5.47 | 5.80 | 5.32 | 5.72 | +0.18% | |
| 5.83 | 5.84 | 5.68 | 5.71 | +0.18% | |
| 5.71 | 5.73 | 5.58 | 5.70 | +1.24% | |
| 5.63 | 5.71 | 5.51 | 5.63 | +0.54% | |
| 5.63 | 5.72 | 5.52 | 5.60 | -0.71% | |
| 5.47 | 5.65 | 5.45 | 5.64 | +4.25% | |
| 5.51 | 5.55 | 5.39 | 5.41 | -3.22% | |
| 5.57 | 5.67 | 5.50 | 5.59 | +0.54% | |
| 5.38 | 5.58 | 5.38 | 5.56 | +5.10% | |
| 5.45 | 5.52 | 5.28 | 5.29 | -3.11% | |
| 5.58 | 5.60 | 5.38 | 5.46 | -4.04% | |
| 5.61 | 5.71 | 5.45 | 5.69 | +1.97% | |
| 5.61 | 5.66 | 5.51 | 5.58 | -0.71% | |
| 5.41 | 5.64 | 5.39 | 5.62 | +4.66% | |
| 5.43 | 5.48 | 5.35 | 5.37 | -3.07% | |
| 5.56 | 5.57 | 5.41 | 5.54 | -1.42% | |
| 5.68 | 5.72 | 5.60 | 5.62 | -1.40% | |
| 5.71 | 5.81 | 5.61 | 5.70 | +0.88% | |
| 5.76 | 5.79 | 5.60 | 5.65 | -2.92% | |
| 5.88 | 5.93 | 5.78 | 5.82 | +1.93% | |
| 5.56 | 5.76 | 5.53 | 5.71 | +2.51% | |
| 5.47 | 5.58 | 5.46 | 5.57 | -0.36% | |
| 5.66 | 5.84 | 5.51 | 5.59 | -1.76% | |
| 5.49 | 5.71 | 5.42 | 5.69 | +4.02% | |
| 5.60 | 5.68 | 5.44 | 5.47 | -0.36% | |
| 5.39 | 5.72 | 5.33 | 5.49 | +1.10% | |
| 5.32 | 5.44 | 5.22 | 5.43 | +0.93% | |
| 5.42 | 5.48 | 5.31 | 5.38 | -1.10% | |
| 5.21 | 5.45 | 5.19 | 5.44 | +3.82% | |
| 5.37 | 5.38 | 5.20 | 5.24 | -0.76% | |
| 5.33 | 5.41 | 5.25 | 5.28 | -0.94% | |
| 5.25 | 5.34 | 5.16 | 5.33 | -1.11% | |
| 5.52 | 5.60 | 5.36 | 5.39 | -0.92% | |
| 5.59 | 5.62 | 5.42 | 5.44 | -2.16% | |
| 5.82 | 5.94 | 5.55 | 5.56 | -3.64% | |
| 5.77 | 5.89 | 5.71 | 5.77 | -0.86% | |
| 5.98 | 6.10 | 5.80 | 5.82 | +0.87% | |
| 5.80 | 5.93 | 5.76 | 5.77 | +1.05% | |
| 5.55 | 5.75 | 5.45 | 5.71 | +2.70% | |
| 5.61 | 5.73 | 5.55 | 5.56 | -1.94% | |
| 5.59 | 5.72 | 5.51 | 5.67 | +1.80% | |
| 5.66 | 5.70 | 5.53 | 5.57 | -1.76% | |
| 5.73 | 5.85 | 5.66 | 5.67 | -1.56% | |
| 5.86 | 5.94 | 5.70 | 5.76 | -0.69% | |
| 5.87 | 5.96 | 5.65 | 5.80 | -3.33% | |
| 6.11 | 6.12 | 5.89 | 6.00 | -2.76% | |
| 6.10 | 6.34 | 6.08 | 6.17 | 0.00% | |
| 6.29 | 6.30 | 6.00 | 6.17 | -2.68% | |
| 6.34 | 6.55 | 6.31 | 6.34 | -1.09% | |
| 6.30 | 6.51 | 6.26 | 6.41 | +1.10% | |
| 6.34 | 6.35 | 6.12 | 6.34 | +2.92% | |
| 6.39 | 6.40 | 6.14 | 6.16 | -3.75% | |
| 6.08 | 6.54 | 6.07 | 6.40 | +3.56% | |
| 5.91 | 6.19 | 5.90 | 6.18 | +7.11% | |
| 5.67 | 5.91 | 5.67 | 5.77 | -0.86% | |
| 5.75 | 5.85 | 5.64 | 5.82 | -0.51% | |
| 5.83 | 5.94 | 5.76 | 5.85 | -3.47% | |
| 6.16 | 6.22 | 5.97 | 6.06 | -1.30% | |
| 6.36 | 6.39 | 6.05 | 6.14 | -4.06% | |
| 6.09 | 6.46 | 6.01 | 6.40 | +6.67% | |
| 6.57 | 6.59 | 5.92 | 6.00 | -7.41% | |
| 6.77 | 6.92 | 6.47 | 6.48 | -3.28% | |
| 7.70 | 7.77 | 6.66 | 6.70 | -14.54% | |
| 7.80 | 7.89 | 7.64 | 7.84 | +3.29% | |
| 7.35 | 7.63 | 7.30 | 7.59 | +5.27% | |
| 7.53 | 7.61 | 7.17 | 7.21 | -4.12% | |
| 7.59 | 7.68 | 7.42 | 7.52 | -0.92% | |
| 7.53 | 7.63 | 7.43 | 7.59 | +1.34% | |
| 7.72 | 7.73 | 7.47 | 7.49 | -3.97% | |
| 7.71 | 7.85 | 7.65 | 7.80 | -0.64% | |
| 8.01 | 8.10 | 7.84 | 7.85 | -1.88% | |
| 7.92 | 8.00 | 7.83 | 8.00 | +0.13% | |
| 8.13 | 8.30 | 7.94 | 7.99 | -1.60% | |
| 8.20 | 8.23 | 8.06 | 8.12 | -0.12% | |
| 8.23 | 8.39 | 8.09 | 8.13 | -1.22% | |
| 8.42 | 8.52 | 8.18 | 8.23 | -2.26% | |
| 8.70 | 8.74 | 8.38 | 8.42 | -0.47% | |
| 8.41 | 8.49 | 8.26 | 8.46 | +0.95% | |
| 8.49 | 8.63 | 8.33 | 8.38 | -0.24% | |
| 8.47 | 8.58 | 8.31 | 8.40 | +0.60% | |
| 8.10 | 8.35 | 7.87 | 8.35 | +1.71% | |
| 8.49 | 8.59 | 8.09 | 8.21 | -2.84% | |
| 8.15 | 8.46 | 8.09 | 8.45 | +3.68% | |
| 8.48 | 8.56 | 7.89 | 8.15 | +5.16% | |
| 7.81 | 7.81 | 7.59 | 7.75 | -2.02% | |
| 7.84 | 8.06 | 7.79 | 7.91 | +1.02% | |
| 7.67 | 8.00 | 7.62 | 7.83 | -2.12% | |
| 8.07 | 8.20 | 7.95 | 8.00 | +0.50% | |
| 7.86 | 8.03 | 7.73 | 7.96 | +4.05% | |
| 7.85 | 7.90 | 7.59 | 7.65 | -0.78% | |
| 8.10 | 8.16 | 7.68 | 7.71 | -6.32% | |
| 8.33 | 8.42 | 8.16 | 8.23 | -3.63% | |
| 8.65 | 8.75 | 8.51 | 8.54 | +1.30% | |
| 8.13 | 8.46 | 8.11 | 8.43 | +0.12% | |
| 8.07 | 8.46 | 8.06 | 8.42 | +7.95% | |
| 7.98 | 7.98 | 7.70 | 7.80 | -3.70% | |
| 7.74 | 8.13 | 7.67 | 8.10 | +1.50% | |
| 8.06 | 8.23 | 7.98 | 7.98 | -1.48% | |
| 8.20 | 8.37 | 8.09 | 8.10 | -0.25% | |
| 7.99 | 8.22 | 7.99 | 8.12 | +4.10% | |
| 8.18 | 8.24 | 7.77 | 7.80 | -3.47% | |
| 8.31 | 8.31 | 8.07 | 8.08 | -5.83% | |
| 8.62 | 8.79 | 8.39 | 8.58 | -0.69% | |
| 8.28 | 8.75 | 8.28 | 8.64 | +4.98% | |
| 8.01 | 8.27 | 7.91 | 8.23 | +2.62% | |
| 7.99 | 8.14 | 7.91 | 8.02 | -2.67% | |
| 8.24 | 8.35 | 8.01 | 8.24 | -1.90% | |
| 8.45 | 8.54 | 8.36 | 8.40 | +1.45% | |
| 8.36 | 8.43 | 7.91 | 8.28 | -5.80% | |
| 8.33 | 8.84 | 8.23 | 8.79 | +0.92% | |
| 8.78 | 8.86 | 8.55 | 8.71 | -2.02% | |
| 8.98 | 8.98 | 8.65 | 8.89 | -1.66% | |
| 9.00 | 9.10 | 8.89 | 9.04 | +1.46% | |
| 8.59 | 8.97 | 8.53 | 8.91 | +4.70% | |
| 9.10 | 9.10 | 8.47 | 8.51 | -8.00% | |
| 8.96 | 9.25 | 8.91 | 9.25 | +2.32% | |
| 8.81 | 9.09 | 8.67 | 9.04 | +2.61% | |
| 8.63 | 8.96 | 8.63 | 8.81 | +2.80% | |
| 8.69 | 8.79 | 8.44 | 8.57 | -1.83% | |
| 8.87 | 8.88 | 8.45 | 8.73 | -3.32% | |
| 9.30 | 9.59 | 8.90 | 9.03 | +0.56% | |
| 9.67 | 10.11 | 8.87 | 8.98 | -3.34% | |
| 9.13 | 9.46 | 9.09 | 9.29 | +1.64% | |
| 8.90 | 9.19 | 8.86 | 9.14 | +3.04% | |
| 8.77 | 8.89 | 8.60 | 8.87 | +2.42% | |
| 9.28 | 9.30 | 8.64 | 8.66 | -6.18% | |
| 9.52 | 9.52 | 9.09 | 9.23 | -3.95% | |
| 9.57 | 9.71 | 9.47 | 9.61 | +3.33% | |
| 9.34 | 9.58 | 9.30 | 9.30 | -0.32% | |
| 9.67 | 9.75 | 9.26 | 9.33 | -4.99% | |
| 10.25 | 10.36 | 9.74 | 9.82 | -3.82% | |
| 10.02 | 10.23 | 9.82 | 10.21 | +2.30% | |
| 9.67 | 10.00 | 9.63 | 9.98 | +6.40% | |
| 9.19 | 9.48 | 9.11 | 9.38 | +0.75% | |
| 9.03 | 9.33 | 9.00 | 9.31 | +2.31% | |
| 8.93 | 9.24 | 8.93 | 9.10 | +3.29% | |
| 8.51 | 8.86 | 8.51 | 8.81 | +5.26% | |
| 8.19 | 8.47 | 8.17 | 8.37 | +2.45% | |
| 8.08 | 8.18 | 7.96 | 8.17 | +0.25% | |
| 8.39 | 8.42 | 7.94 | 8.15 | -2.51% | |
| 8.50 | 8.55 | 8.32 | 8.36 | -1.30% | |
| 8.66 | 8.66 | 8.39 | 8.47 | -1.97% | |
| 8.67 | 8.82 | 8.60 | 8.64 | -1.93% | |
| 8.90 | 8.97 | 8.69 | 8.81 | -0.79% | |
| 8.74 | 8.91 | 8.73 | 8.88 | +1.25% | |
| 8.89 | 8.89 | 8.64 | 8.77 | -2.23% | |
| 8.94 | 9.19 | 8.94 | 8.97 | +1.41% | |
| 8.49 | 9.00 | 8.41 | 8.85 | +4.67% | |
| 8.64 | 8.65 | 8.45 | 8.45 | -0.35% | |
| 8.50 | 8.54 | 8.44 | 8.48 | -0.24% | |
| 8.49 | 8.66 | 8.47 | 8.50 | +1.31% | |
| 8.36 | 8.43 | 8.27 | 8.39 | -0.71% | |
| 8.32 | 8.48 | 8.28 | 8.45 | +1.08% | |
| 8.32 | 8.39 | 8.25 | 8.36 | +0.97% | |
| 8.12 | 8.31 | 8.11 | 8.28 | +3.24% | |
| 8.08 | 8.10 | 7.89 | 8.02 | -2.55% | |
| 8.21 | 8.29 | 8.13 | 8.23 | +0.37% | |
| 7.98 | 8.20 | 7.92 | 8.20 | +3.27% | |
| 8.01 | 8.10 | 7.94 | 7.94 | -3.76% | |
| 8.45 | 8.45 | 8.18 | 8.25 | -3.96% | |
| 8.49 | 8.71 | 8.45 | 8.59 | +2.26% | |
| 8.54 | 8.55 | 8.18 | 8.40 | 0.00% | |
| 8.39 | 8.56 | 8.38 | 8.40 | +0.72% | |
| 8.27 | 8.45 | 8.19 | 8.34 | +0.36% | |
| 7.94 | 8.33 | 7.91 | 8.31 | +2.85% | |
| 8.37 | 8.43 | 8.00 | 8.08 | -2.06% | |
| 9.14 | 9.14 | 8.18 | 8.25 | -9.74% | |
| 9.14 | 9.22 | 9.06 | 9.14 | +2.12% | |
| 9.27 | 9.31 | 8.90 | 8.95 | -2.72% | |
| 9.14 | 9.38 | 9.14 | 9.20 | +1.77% | |
| 9.11 | 9.20 | 8.99 | 9.04 | -0.55% | |
| 8.94 | 9.09 | 8.90 | 9.09 | +2.48% | |
| 8.61 | 8.89 | 8.58 | 8.87 | +4.85% | |
| 8.35 | 8.50 | 8.16 | 8.46 | +0.59% | |
| 8.29 | 8.45 | 8.26 | 8.41 | +1.69% | |
| 8.38 | 8.48 | 8.16 | 8.27 | -1.43% | |
| 8.74 | 8.88 | 8.35 | 8.39 | -3.34% | |
| 8.65 | 8.85 | 8.60 | 8.68 | -2.25% | |
| 8.88 | 9.10 | 8.87 | 8.88 | 0.00% | |
| 9.09 | 9.13 | 8.82 | 8.88 | -3.69% | |
| 9.12 | 9.32 | 8.96 | 9.22 | 0.00% | |
| 9.71 | 10.22 | 9.16 | 9.22 | -6.87% | |
| 9.98 | 9.99 | 9.75 | 9.90 | -1.20% | |
| 9.83 | 10.07 | 9.77 | 10.02 | +4.38% | |
| 9.56 | 9.72 | 9.55 | 9.60 | +1.48% | |
| 9.39 | 9.47 | 9.25 | 9.46 | 0.00% | |
| 9.66 | 9.72 | 9.39 | 9.46 | -1.56% | |
| 9.27 | 9.63 | 9.20 | 9.61 | +4.34% | |
| 9.23 | 9.33 | 9.11 | 9.21 | -1.71% | |
| 9.36 | 9.38 | 9.26 | 9.37 | +2.29% | |
| 9.20 | 9.26 | 9.13 | 9.16 | -0.11% | |
| 9.44 | 9.47 | 9.16 | 9.17 | -3.98% | |
| 9.44 | 9.66 | 9.44 | 9.55 | +3.92% | |
| 9.12 | 9.23 | 9.06 | 9.19 | +0.55% | |
| 9.10 | 9.27 | 9.02 | 9.14 | +1.44% | |
| 9.55 | 9.59 | 8.95 | 9.01 | -5.65% | |
| 9.30 | 9.57 | 9.25 | 9.55 | +3.13% | |
| 9.30 | 9.37 | 9.16 | 9.26 | -0.11% | |
| 9.29 | 9.42 | 9.26 | 9.27 | -0.64% | |
| 9.22 | 9.37 | 9.17 | 9.33 | +2.53% | |
| 8.88 | 9.12 | 8.81 | 9.10 | +1.90% | |
| 8.92 | 9.00 | 8.83 | 8.93 | +0.34% | |
| 8.71 | 8.93 | 8.71 | 8.90 | +2.53% | |
| 8.58 | 8.78 | 8.55 | 8.68 | -0.46% | |
| 8.57 | 8.81 | 8.51 | 8.72 | +3.44% | |
| 8.57 | 8.61 | 8.29 | 8.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INTR chart for longer ranges.