5 DAY PERFORMANCE
+4.95%
1 MONTH PERFORMANCE
+20.73%
3 MONTH PERFORMANCE
+8.62%
6 MONTH PERFORMANCE
+29.81%
YEAR-TO-DATE PERFORMANCE
+24.77%
1 YEAR PERFORMANCE
+1.08%
inTEST Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $9.28 | $9.35 (0.75%) | $9.48 | $9.25 | 83.80 K | $114.08 M |
| 01/27/2026 | $8.60 | $9.23 (7.33%) | $9.43 | $8.58 | 68.15 K | $112.62 M |
| 01/26/2026 | $8.92 | $8.58 (-3.81%) | $9.13 | $8.51 | 59.05 K | $104.69 M |
| 01/23/2026 | $9.52 | $8.88 (-6.72%) | $9.52 | $8.61 | 73.22 K | $108.35 M |
| 01/22/2026 | $9.27 | $9.49 (2.37%) | $9.54 | $9.10 | 105.40 K | $115.79 M |
| 01/21/2026 | $8.90 | $9.19 (3.26%) | $9.33 | $8.82 | 98.50 K | $112.13 M |
| 01/20/2026 | $8.65 | $8.77 (1.39%) | $8.78 | $8.42 | 41.15 K | $107.00 M |
| 01/16/2026 | $8.70 | $8.65 (-0.57%) | $8.95 | $8.55 | 34.71 K | $105.54 M |
| 01/15/2026 | $8.09 | $8.72 (7.79%) | $8.78 | $8.09 | 111.34 K | $106.39 M |
| 01/14/2026 | $7.82 | $8.01 (2.43%) | $8.09 | $7.69 | 35.31 K | $97.73 M |
| 01/13/2026 | $8.16 | $7.82 (-4.17%) | $8.43 | $7.80 | 46.82 K | $95.41 M |
| 01/12/2026 | $7.90 | $8.07 (2.15%) | $8.27 | $7.90 | 30.83 K | $98.46 M |
| 01/09/2026 | $8.20 | $7.85 (-4.27%) | $8.40 | $7.85 | 59.70 K | $95.78 M |
| 01/08/2026 | $8.21 | $8.26 (0.61%) | $8.47 | $8.10 | 50.33 K | $100.78 M |
| 01/07/2026 | $8.15 | $8.23 (0.98%) | $8.33 | $8.01 | 29.91 K | $100.41 M |
| 01/06/2026 | $7.74 | $8.13 (5.04%) | $8.40 | $7.67 | 58.23 K | $99.19 M |
| 01/05/2026 | $7.48 | $7.73 (3.34%) | $7.83 | $7.48 | 23.40 K | $94.31 M |
| 01/02/2026 | $7.44 | $7.54 (1.34%) | $7.61 | $7.42 | 16.30 K | $92.00 M |
| 12/31/2025 | $7.40 | $7.47 (0.95%) | $7.49 | $7.33 | 21.93 K | $91.14 M |
| 12/30/2025 | $7.65 | $7.42 (-3.01%) | $7.81 | $7.21 | 53.10 K | $90.53 M |
| 12/29/2025 | $7.32 | $7.72 (5.46%) | $7.79 | $7.32 | 46.52 K | $94.19 M |
| 12/26/2025 | $7.53 | $7.52 (-0.13%) | $7.55 | $7.25 | 11.90 K | $91.75 M |
| 12/24/2025 | $7.42 | $7.43 (0.13%) | $7.52 | $7.33 | 11.80 K | $90.65 M |
| 12/23/2025 | $7.18 | $7.38 (2.79%) | $7.62 | $7.12 | 27.10 K | $90.04 M |
| 12/22/2025 | $7.30 | $7.27 (-0.41%) | $7.49 | $7.12 | 28.10 K | $88.70 M |
| 12/19/2025 | $7.24 | $7.30 (0.83%) | $7.50 | $7.23 | 49.60 K | $89.07 M |
| 12/18/2025 | $7.40 | $7.26 (-1.89%) | $7.44 | $7.19 | 33.00 K | $88.58 M |
| 12/17/2025 | $7.25 | $7.38 (1.79%) | $7.39 | $7.07 | 28.24 K | $90.04 M |
| 12/16/2025 | $7.33 | $7.22 (-1.5%) | $7.46 | $7.20 | 36.70 K | $88.09 M |
| 12/15/2025 | $7.60 | $7.39 (-2.76%) | $7.66 | $7.31 | 23.01 K | $90.17 M |
| 12/12/2025 | $7.86 | $7.56 (-3.82%) | $7.90 | $7.55 | 31.00 K | $92.24 M |
| 12/11/2025 | $7.70 | $7.99 (3.77%) | $7.99 | $7.62 | 30.04 K | $97.49 M |
| 12/10/2025 | $7.55 | $7.81 (3.44%) | $8.00 | $7.55 | 59.35 K | $95.29 M |
| 12/09/2025 | $7.53 | $7.67 (1.86%) | $7.95 | $7.53 | 45.24 K | $93.58 M |
| 12/08/2025 | $7.85 | $7.63 (-2.8%) | $7.97 | $7.63 | 32.72 K | $93.09 M |
| 12/05/2025 | $8.00 | $7.87 (-1.62%) | $8.20 | $7.77 | 19.93 K | $96.02 M |
| 12/04/2025 | $7.70 | $8.00 (3.9%) | $8.05 | $7.47 | 37.30 K | $97.61 M |
| 12/03/2025 | $7.46 | $7.76 (4.02%) | $7.95 | $7.35 | 37.22 K | $94.68 M |
| 12/02/2025 | $8.02 | $7.33 (-8.6%) | $8.10 | $7.33 | 63.20 K | $89.43 M |
| 12/01/2025 | $7.99 | $7.99 (0%) | $8.25 | $7.99 | 26.24 K | $97.49 M |
| 11/28/2025 | $7.95 | $8.06 (1.38%) | $8.29 | $7.56 | 24.34 K | $98.34 M |
| 11/26/2025 | $8.00 | $7.61 (-4.87%) | $8.00 | $7.61 | 46.20 K | $92.85 M |
| 11/25/2025 | $7.72 | $7.75 (0.39%) | $7.99 | $7.55 | 22.12 K | $94.56 M |
| 11/24/2025 | $7.68 | $7.69 (0.13%) | $8.01 | $7.60 | 17.71 K | $93.83 M |
| 11/21/2025 | $7.35 | $7.55 (2.72%) | $7.72 | $7.33 | 21.55 K | $92.12 M |
| 11/20/2025 | $7.53 | $7.42 (-1.46%) | $7.66 | $7.17 | 34.14 K | $90.53 M |
| 11/19/2025 | $7.44 | $7.45 (0.13%) | $7.46 | $7.23 | 34.70 K | $90.90 M |
| 11/18/2025 | $7.56 | $7.18 (-5.03%) | $7.67 | $7.15 | 28.44 K | $87.60 M |
| 11/17/2025 | $7.55 | $7.64 (1.19%) | $8.02 | $7.45 | 38.85 K | $93.22 M |
| 11/14/2025 | $7.52 | $7.54 (0.27%) | $7.89 | $7.50 | 38.70 K | $92.00 M |
| 11/13/2025 | $8.33 | $7.60 (-8.76%) | $8.47 | $7.57 | 74.52 K | $92.73 M |
| 11/12/2025 | $8.09 | $8.34 (3.09%) | $8.59 | $8.01 | 69.75 K | $101.76 M |
| 11/11/2025 | $8.01 | $8.08 (0.87%) | $8.19 | $7.76 | 24.63 K | $98.58 M |
| 11/10/2025 | $7.88 | $8.17 (3.68%) | $8.27 | $7.88 | 45.53 K | $99.68 M |
| 11/07/2025 | $7.76 | $7.65 (-1.42%) | $7.83 | $7.50 | 29.43 K | $93.34 M |
| 11/06/2025 | $8.33 | $7.72 (-7.32%) | $8.42 | $7.72 | 64.90 K | $94.19 M |
| 11/05/2025 | $7.79 | $8.35 (7.19%) | $8.52 | $7.77 | 68.86 K | $101.88 M |
| 11/04/2025 | $8.86 | $8.65 (-2.37%) | $8.86 | $8.20 | 82.30 K | $105.54 M |
| 11/03/2025 | $8.58 | $8.94 (4.2%) | $8.99 | $8.36 | 53.80 K | $109.08 M |
| 10/31/2025 | $8.65 | $8.48 (-1.97%) | $8.73 | $8.40 | 24.20 K | $103.43 M |
| 10/30/2025 | $8.45 | $8.58 (1.54%) | $8.58 | $8.44 | 18.50 K | $104.65 M |
| 10/29/2025 | $8.62 | $8.58 (-0.46%) | $8.75 | $8.33 | 34.30 K | $104.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
