Intel xStock Historical Data

INTCX Page 3
Download
Date Close Price change Market cap Trading volume
Feb 18, 2026 $ 45.48
+2.11%
$ 272,880 $ 6,930
Feb 17, 2026 $ 44.54
-4.48%
$ 280,500 $ 9,642
Feb 14, 2026 $ 46.63
+0.00%
$ -- $ 5,217
Feb 13, 2026 $ 46.63
+0.52%
$ 279,780 $ 5,420
Feb 12, 2026 $ 46.39
-3.62%
$ 278,340 $ 2,730
Feb 11, 2026 $ 47.82
+1.10%
$ 286,920 $ 7,335
Feb 10, 2026 $ 45.38
-9.84%
$ 272,280 $ 4,331
Feb 9, 2026 $ 50.33
-0.36%
$ 301,980 $ 6,505
Feb 7, 2026 $ 50.51
+0.00%
$ -- $ 28,601
Feb 6, 2026 $ 50.51
+6.14%
$ 303,060 $ 28,601
Feb 5, 2026 $ 47.75
-2.57%
$ 286,500 $ 7,412
Feb 4, 2026 $ 49.01
+0.02%
$ 294,060 $ 3,702
Feb 3, 2026 $ 49.22
-3.05%
$ 295,320 $ 18,713
Feb 2, 2026 $ 48.82
+2.37%
$ 292,920 $ 18,934
Jan 30, 2026 $ 47.74
-1.97%
$ 286,440 $ 9,758
Jan 29, 2026 $ 48.7
-0.45%
$ 292,200 $ 16,620
Jan 28, 2026 $ 48.92
+6.81%
$ 293,520 $ 16,705
Jan 27, 2026 $ 44.16
+1.47%
$ 264,960 $ 11,930
Jan 26, 2026 $ 42.33
-4.14%
$ 253,980 $ 14,597
Jan 23, 2026 $ 46.15
-4.01%
$ 276,900 $ 45,977
Jan 22, 2026 $ 47.85
-12.75%
$ 287,100 $ 94,299
Jan 21, 2026 $ 55.19
+12.91%
$ 331,140 $ 15,295
Jan 20, 2026 $ 48.88
+4.51%
$ 293,280 $ 18,154
Jan 17, 2026 $ 47.11
+0.00%
$ -- $ 10,659
Jan 16, 2026 $ 45.85
-7.62%
$ 275,100 $ 10,541
Jan 15, 2026 $ 49.62
+2.16%
$ 297,720 $ 9,704
Jan 14, 2026 $ 49.1
+3.67%
$ 294,600 $ 13,766
Jan 13, 2026 $ 47.37
+7.24%
$ 284,220 $ 5,929
Jan 12, 2026 $ 44.17
-2.19%
$ 265,020 $ 7,979
Jan 10, 2026 $ 45.45
+0.15%
$ -- $ 8,980
Jan 9, 2026 $ 45.37
+8.33%
$ 272,220 $ 8,832
Jan 8, 2026 $ 41.8
-1.74%
$ 250,800 $ 3,506
Jan 7, 2026 $ 42.54
+8.94%
$ 255,240 $ 8,219
Jan 6, 2026 $ 40.29
+1.92%
$ 241,740 $ 5,062
Jan 5, 2026 $ 38.56
-2.18%
$ 231,360 $ 4,486
Jan 2, 2026 $ 39.43
+5.99%
$ 236,580 $ 4,473
Dec 31, 2025 $ 37.02
-1.33%
$ 222,120 $ 5,640
Dec 30, 2025 $ 37.41
+2.02%
$ 225,120 $ 5,046
Dec 29, 2025 $ 36.63
+1.61%
$ 219,540 $ 8,907
Dec 26, 2025 $ 36.32
+0.55%
$ 217,920 $ 3,169
Dec 24, 2025 $ 36.1
-0.82%
$ 216,600 $ 7,180
Dec 23, 2025 $ 35.97
-1.45%
$ 215,820 $ 5,095
Dec 22, 2025 $ 36.5
-2.67%
$ 219,000 $ 1,777
Dec 19, 2025 $ 36.99
+2.13%
$ 222,600 $ 2,944
Dec 18, 2025 $ 36.49
+0.66%
$ 216,900 $ 2,362
Dec 17, 2025 $ 35.94
-4.08%
$ 215,640 $ 2,490
Dec 16, 2025 $ 37.26
-0.21%
$ 223,560 $ 4,999
Dec 15, 2025 $ 37.55
-1.13%
$ 224,700 $ 5,140
Dec 12, 2025 $ 37.8
-3.89%
$ 226,800 $ 2,314
Dec 11, 2025 $ 39.3
-2.31%
$ 235,800 $ 1,983