Free Trial

Inter & Co. Inc. (INTR) Stock Chart & Stock Price History

Inter & Co. Inc. logo
$8.08 +0.31 (+3.99%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$7.98 -0.11 (-1.30%)
As of 08/22/2025 07:18 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Inter & Co. Inc. Stock Price Performance

The Inter & Co. Inc. (INTR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 5.62%, with a year-to-date return of 91.47%. In the past month, the stock has increased 18.13%, reflecting recent market activity.

As of the latest close, Inter & Co. Inc. traded at $8.08 with a market cap of $3.55 billion and volume of 1.51 million shares.

Receive INTR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inter & Co. Inc. and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-1.46%
1 Month
Performance
+18.13%
3 Month
Performance
+12.69%
Year-To-Date
Performance
+91.47%
1 Year
Performance
+5.62%

INTR Stock Chart for Saturday, August, 23, 2025

Inter & Co. Inc. Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$7.77$8.08
+3.99%
$8.13$7.771.51 million shs$3.55 billion
08/21/2025$7.76$7.77
+0.13%
$7.91$7.741.77 million shs$3.42 billion
08/20/2025$7.59$7.76
+2.24%
$7.79$7.472.72 million shs$3.41 billion
08/19/2025$8.20$7.59
-7.44%
$7.94$7.572.82 million shs$3.34 billion
08/18/2025$8.06$8.20
+1.74%
$8.20$8.041.94 million shs$3.61 billion
08/15/2025$8.17$8.06
-1.35%
$8.33$7.992.00 million shs$3.54 billion
08/14/2025$8.18$8.17
-0.12%
$8.37$8.013.52 million shs$3.59 billion
08/13/2025$8.22$8.18
-0.49%
$8.30$8.0811.86 million shs$3.60 billion
08/12/2025$7.76$8.22
+5.93%
$8.25$7.884.54 million shs$3.61 billion
08/11/2025$7.78$7.76
-0.26%
$7.81$7.671.53 million shs$3.41 billion
08/08/2025$7.72$7.78
+0.78%
$7.87$7.682.29 million shs$3.42 billion
08/07/2025$7.46$7.72
+3.49%
$7.88$7.553.58 million shs$3.39 billion
08/06/2025$6.53$7.46
+14.24%
$7.51$7.026.90 million shs$3.28 billion
08/05/2025$6.52$6.53
+0.15%
$6.62$6.431.82 million shs$2.87 billion
08/04/2025$6.49$6.52
+0.46%
$6.62$6.45990,186 shs$2.87 billion
08/01/2025$6.54$6.49
-0.76%
$6.68$6.482.47 million shs$2.85 billion
07/31/2025$6.70$6.54
-2.39%
$6.73$6.531.03 million shs$2.88 billion
07/30/2025$6.64$6.70
+0.90%
$6.76$6.541.51 million shs$2.95 billion
07/29/2025$6.54$6.64
+1.53%
$6.73$6.511.45 million shs$2.92 billion
07/28/2025$6.70$6.54
-2.39%
$6.63$6.402.30 million shs$2.88 billion
07/25/2025$6.73$6.70
-0.45%
$6.80$6.612.01 million shs$2.95 billion
07/24/2025$6.84$6.73
-1.61%
$6.77$6.671.28 million shs$2.96 billion
07/23/2025$6.71$6.84
+1.94%
$6.92$6.681.68 million shs$2.95 billion
07/22/2025$6.83$6.71
-1.76%
$6.89$6.682.15 million shs$2.95 billion

This page (NASDAQ:INTR) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners