INTA Stock Prices

Data as of Oct 28, 2026

Last

40.34

Change

-2.61

Open

39.68

Previous

42.95

High

43.68

Low

38.21

Bid

-

Ask

-

Volume

1,889,384

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.477

Hist Vol

0.589

Opt Volume

184

Open Int

1,933

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	39.68	43.68	38.21	40.34	-2.61	1,889,384	184	0.477	0.589
Oct 27, 2026	46.55	46.75	42.86	42.95	-4.20	1,147,869	173	0.656	0.586
Oct 26, 2026	47.61	48.10	46.89	47.15	-0.84	738,687	34	0.705	0.578
Oct 23, 2026	46.94	48.19	46.49	47.99	+0.81	914,381	36	0.606	0.577
Oct 22, 2026	45.58	47.45	45.00	47.18	+1.85	687,424	68	0.677	0.577
Oct 21, 2026	44.56	45.42	44.39	45.33	+0.55	524,702	18	0.620	0.576
Oct 20, 2026	45.00	45.95	44.57	44.78	+0.49	740,800	49	0.582	0.577
Oct 19, 2026	43.51	44.75	43.51	44.29	+0.65	408,844	56	0.653	0.578
Oct 16, 2026	43.70	44.71	42.34	43.64	+0.01	966,534	68	0.621	0.578
Oct 15, 2026	39.73	43.70	39.39	43.63	+4.08	894,396	533	0.608	0.578
Oct 14, 2026	39.20	39.92	38.87	39.55	-0.09	545,291	17	0.631	0.570
Oct 13, 2026	40.00	40.89	39.55	39.64	+0.00	597,420	79	0.611	0.570
Oct 12, 2026	40.00	40.36	39.34	39.64	+0.03	333,712	136	0.585	0.570
Oct 9, 2026	38.87	39.74	38.80	39.61	+0.96	437,665	170	0.566	0.571
Oct 8, 2026	37.69	38.80	37.69	38.65	+1.05	541,036	342	0.575	0.571
Oct 7, 2026	37.03	38.39	37.03	37.60	+0.57	826,018	1,094	0.620	0.570
Oct 6, 2026	37.86	37.86	36.63	37.03	-0.35	399,639	5	0.663	0.570
Oct 5, 2026	36.50	37.53	36.50	37.38	+0.89	494,228	63	0.536	0.570
Oct 2, 2026	38.03	38.55	36.22	36.49	+0.00	442,491	6	0.625	0.570
Oct 1, 2026	36.77	37.93	36.60	37.59	+1.38	408,430	115	0.562	0.570
Sep 30, 2026	35.25	36.57	35.21	36.21	+1.01	496,895	14	0.628	0.569
Sep 29, 2026	34.93	35.23	34.41	35.20	-0.19	405,141	25	0.586	0.569
Sep 28, 2026	35.45	35.56	34.58	35.39	-0.71	287,215	63	0.639	0.569
Sep 25, 2026	36.79	37.18	36.02	36.10	-0.73	272,683	2	0.768	0.568
Sep 24, 2026	36.71	37.14	36.07	36.83	+0.37	486,818	123	0.639	0.568
Sep 23, 2026	36.20	36.96	35.67	36.46	+0.37	555,965	99	0.628	0.568
Sep 22, 2026	37.40	37.71	35.27	36.09	-0.61	613,066	361	0.631	0.569
Sep 21, 2026	36.74	36.77	36.24	36.70	+0.49	447,586	46	0.613	0.569
Sep 18, 2026	36.87	37.00	35.55	36.21	-0.48	1,569,901	13	0.599	0.569
Sep 17, 2026	36.49	36.96	35.76	36.69	-0.31	398,913	37	0.575	0.569
Sep 16, 2026	36.69	37.44	36.47	37.00	-0.49	596,739	8	0.648	0.569
Sep 15, 2026	37.60	38.25	36.76	37.49	-0.49	692,969	3	0.000	0.569
Sep 14, 2026	37.83	38.91	37.72	37.98	+0.67	596,293	41	0.000	0.569
Sep 11, 2026	38.04	38.65	36.80	37.31	-0.73	424,548	13	0.727	0.568
Sep 10, 2026	38.54	39.06	37.97	38.04	-0.60	501,957	222	0.668	0.569
Sep 9, 2026	39.86	40.72	38.56	38.64	-1.22	599,111	75	0.563	0.569
Sep 8, 2026	40.75	40.88	39.10	39.86	+0.00	749,625	256	0.493	0.568
Sep 4, 2026	42.47	42.47	40.68	41.71	-1.40	417,960	24	0.529	0.567
Sep 3, 2026	42.30	43.98	42.26	43.11	+1.62	526,275	17	0.540	0.566
Sep 2, 2026	43.33	43.38	41.41	41.49	-0.73	515,559	2	0.432	0.565
Sep 1, 2026	42.97	43.51	41.85	42.22	-1.15	632,435	7	0.498	0.565
Aug 31, 2026	42.82	43.66	42.59	43.37	-0.10	662,135	34	0.554	0.565
Aug 28, 2026	43.70	44.33	43.11	43.47	-0.23	752,107	69	0.601	0.565
Aug 27, 2026	40.81	43.72	40.81	43.70	+3.30	718,131	155	0.553	0.566
Aug 26, 2026	39.71	40.90	39.60	40.40	-0.31	268,933	103	0.575	0.563
Aug 25, 2026	40.92	41.48	40.42	40.71	-0.21	474,248	97	0.599	0.564
Aug 24, 2026	40.89	41.75	40.35	40.92	-0.43	644,635	243	0.741	0.564
Aug 21, 2026	40.00	41.42	39.27	41.35	+1.18	823,318	133	0.571	0.564
Aug 20, 2026	39.85	40.39	39.44	40.17	+0.08	663,457	9	0.581	0.563
Aug 19, 2026	39.94	40.76	39.15	40.09	+0.35	750,694	10	0.684	0.564
Aug 18, 2026	39.10	40.76	39.10	39.74	+1.25	578,593	9	0.542	0.564
Aug 17, 2026	39.70	40.02	38.41	38.49	-1.62	480,395	53	0.758	0.563
Aug 14, 2026	41.38	41.38	39.45	40.11	-0.91	412,282	31	0.574	0.561
Aug 13, 2026	39.61	41.12	38.96	41.02	+1.49	707,759	106	0.671	0.562
Aug 12, 2026	38.89	39.88	38.86	39.53	-0.38	483,204	37	0.723	0.579
Aug 11, 2026	38.19	39.96	38.19	39.91	+1.17	573,809	23	0.693	0.580
Aug 10, 2026	37.04	39.48	37.04	38.74	+1.01	643,769	75	0.637	0.581
Aug 7, 2026	36.90	38.64	36.43	37.73	+1.37	842,376	198	0.699	0.580
Aug 6, 2026	35.92	36.63	34.84	36.36	-0.60	1,008,630	17	0.683	0.583
Aug 5, 2026	36.50	37.48	35.28	36.96	+4.18	1,895,064	253	0.659	0.583
Aug 4, 2026	32.08	33.58	31.69	32.78	-0.62	1,179,276	215	0.905	0.570
Aug 3, 2026	33.61	35.13	33.36	33.40	+0.71	905,681	186	0.992	0.571
Jul 31, 2026	31.53	32.97	31.35	32.69	+0.62	828,825	586	0.000	0.571
Jul 30, 2026	30.63	32.24	30.20	32.07	+0.40	968,786	27	0.732	0.571
Jul 29, 2026	30.32	32.40	30.20	31.67	+1.07	764,501	89	0.868	0.571
Jul 28, 2026	30.02	31.37	29.81	30.60	+1.15	795,338	26	0.785	0.570

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.