Intelligent Group Limited (INTJ) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -29.0%
- 3M
- -61.2%
- YTD
- -69.5%
- 1Y
- -83.5%
- 3Y
- -61.8%
- 5Y
- -43.8%
Loading 10-year price history...
INTJ Historical Performance
INTJ Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -63.9%
- 2025 annual price return
- -52.8%
- 2026 annual price return
- -41.6%
INTJ Stock Price Trajectory (2024–2026)
As of July 8, 2026, Intelligent Group Limited (INTJ) trades at $3.69, representing a -83.5% return over the past year. The stock has delivered a -94.4% total return over five years (-43.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $157.40 on March 20, 2024. From this peak, INTJ has corrected -97.7%, currently trading 59% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers CLPS (-8.0% 1Y), CODA (+14.4% 1Y), and HIHO (-47.7% 1Y), INTJ has underperformed the peer group average. Compare INTJ vs CLPS →
INTJ Historical Price Data · from 2024
Rows 1–50 of 575| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 3.60 | 3.69 | 3.36 | 3.69 | 9K | +0.27% |
| 2026-07-06 | 3.56 | 3.70 | 3.42 | 3.68 | 11K | +3.37% |
| 2026-07-02 | 3.92 | 3.92 | 3.51 | 3.56 | 18K | -14.22% |
| 2026-07-01 | 3.91 | 4.29 | 3.62 | 4.15 | 84K | -6.11% |
| 2026-06-30 | 3.67 | 6.38 | 3.18 | 4.42 | 962K | +19.46% |
| 2026-06-29 | 4.18 | 4.18 | 3.70 | 3.70 | 3K | -9.09% |
| 2026-06-26 | 4.07 | 4.07 | 4.02 | 4.07 | 2K | -1.22% |
| 2026-06-25 | 4.45 | 4.45 | 4.07 | 4.12 | 2K | -7.42% |
| 2026-06-24 | 4.53 | 4.54 | 4.45 | 4.45 | 3K | -1.33% |
| 2026-06-23 | 4.63 | 4.63 | 4.51 | 4.51 | 2K | -0.02% |
| 2026-06-22 | 4.51 | 4.51 | 4.51 | 4.51 | 435 | -0.06% |
| 2026-06-18 | 4.51 | 4.70 | 4.51 | 4.51 | 2K | -0.80% |
| 2026-06-17 | 4.61 | 4.65 | 4.51 | 4.55 | 3K | -1.30% |
| 2026-06-16 | 4.76 | 4.76 | 4.61 | 4.61 | 1K | -2.95% |
| 2026-06-15 | 4.86 | 5.07 | 4.50 | 4.75 | 4K | +3.04% |
| 2026-06-12 | 4.88 | 4.88 | 4.52 | 4.61 | 4K | +2.44% |
| 2026-06-11 | 4.71 | 4.72 | 4.43 | 4.50 | 6K | -0.44% |
| 2026-06-10 | 4.86 | 4.88 | 4.37 | 4.52 | 29K | -6.61% |
| 2026-06-09 | 5.25 | 5.25 | 4.80 | 4.84 | 6K | -6.92% |
| 2026-06-08 | 5.26 | 7.30 | 4.75 | 5.20 | 16K | -5.80% |
| 2026-06-05 | 6.30 | 6.50 | 5.39 | 5.52 | 19K | -15.08% |
| 2026-06-04 | 7.73 | 8.25 | 5.51 | 6.50 | 30K | -18.75% |
| 2026-06-03 | 8.22 | 8.89 | 8.00 | 8.00 | 3K | -8.26% |
| 2026-06-02 | 9.05 | 9.05 | 8.72 | 8.72 | 2K | -10.84% |
| 2026-06-01 | 9.08 | 9.78 | 9.08 | 9.78 | 920 | +2.95% |
| 2026-05-29 | 10.10 | 10.10 | 9.50 | 9.50 | 2K | -2.96% |
| 2026-05-28 | 9.00 | 10.50 | 9.00 | 9.79 | 0 | -1.41% |
| 2026-05-27 | 9.76 | 10.10 | 9.57 | 9.93 | 0 | +1.33% |
| 2026-05-26 | 9.80 | 9.80 | 9.80 | 9.80 | 409 | +1.34% |
| 2026-05-21 | 9.67 | 9.82 | 9.67 | 9.67 | 1K | -2.52% |
| 2026-05-20 | 9.92 | 9.92 | 9.92 | 9.92 | 312 | -1.78% |
| 2026-05-19 | 9.56 | 10.10 | 9.56 | 10.10 | 539 | +6.20% |
| 2026-05-18 | 10.29 | 10.29 | 9.50 | 9.51 | 91 | -1.45% |
| 2026-05-15 | 10.05 | 10.56 | 9.50 | 9.65 | 1 | -4.93% |
| 2026-05-14 | 9.55 | 10.15 | 9.55 | 10.15 | 228 | +6.39% |
| 2026-05-13 | 10.21 | 10.21 | 9.52 | 9.54 | 2K | -6.93% |
| 2026-05-12 | 10.26 | 10.80 | 9.90 | 10.25 | 0 | +0.50% |
| 2026-05-11 | 9.20 | 10.20 | 8.70 | 10.20 | 4K | +4.07% |
| 2026-05-08 | 9.04 | 10.25 | 8.99 | 9.80 | 5K | -2.00% |
| 2026-05-07 | 10.00 | 10.06 | 9.00 | 10.00 | 2K | 0.00% |
| 2026-05-06 | 10.01 | 10.51 | 9.80 | 10.00 | 1K | +4.69% |
| 2026-05-05 | 9.70 | 10.06 | 9.55 | 9.55 | 2K | -6.81% |
| 2026-05-04 | 10.25 | 10.25 | 10.25 | 10.25 | 289 | +1.49% |
| 2026-05-01 | 9.80 | 10.24 | 9.74 | 10.10 | 596 | +1.00% |
| 2026-04-30 | 10.00 | 10.00 | 10.00 | 10.00 | 441 | -0.60% |
| 2026-04-29 | 10.15 | 10.15 | 10.06 | 10.06 | 658 | +1.31% |
| 2026-04-28 | 9.90 | 10.38 | 9.80 | 9.93 | 6K | -4.15% |
| 2026-04-27 | 9.82 | 10.80 | 9.26 | 10.36 | 1 | +4.23% |
| 2026-04-24 | 10.17 | 11.00 | 9.91 | 9.94 | 0 | -4.05% |
| 2026-04-23 | 10.28 | 10.36 | 9.70 | 10.36 | 5K | +6.58% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
INTJ — Frequently Asked Questions
Quick answers to the most common questions about buying INTJ stock.
How has INTJ stock performed recently?
INTJ declined -83.5% over the past year, below its 5-year annualized CAGR of -43.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is INTJ's all-time high price?
Intelligent Group Limited reached $157.40 on 2024-03-20. The 52-week high is $34.00. Current 1-year return of -83.5% places the stock further from historical peaks.
Where can I download INTJ historical price data?
This page provides INTJ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.