ITAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	30.08	30.08	29.85	29.85	29.85	1.23%	1,586
May 7, 2025	29.56	29.56	29.42	29.48	29.48	0.31%	7,898
May 6, 2025	29.27	29.52	29.27	29.39	29.39	-0.62%	1,087
May 5, 2025	29.57	29.58	29.57	29.58	29.58	-0.20%	367
May 2, 2025	29.62	29.64	29.62	29.64	29.64	1.49%	226
May 1, 2025	29.32	29.32	29.20	29.20	29.20	-	1,121
Apr 30, 2025	28.79	29.20	28.79	29.20	29.20	0.13%	1,334
Apr 29, 2025	29.03	29.23	29.03	29.16	29.16	0.66%	17,458
Apr 28, 2025	28.98	29.01	28.92	28.97	28.97	0.44%	2,304
Apr 25, 2025	28.72	28.84	28.72	28.84	28.84	0.15%	1,581
Apr 24, 2025	28.74	28.80	28.74	28.80	28.80	2.29%	869
Apr 23, 2025	28.61	28.61	28.15	28.15	28.15	2.00%	2,109
Apr 22, 2025	27.33	27.70	27.33	27.60	27.60	2.00%	9,166
Apr 21, 2025	27.35	27.35	26.83	27.06	27.06	-1.95%	13,719
Apr 17, 2025	27.68	27.75	27.47	27.60	27.60	0.27%	1,805
Apr 16, 2025	27.79	27.79	27.53	27.53	27.53	-1.51%	384
Apr 15, 2025	28.09	28.15	27.95	27.95	27.95	-0.31%	1,370
Apr 14, 2025	28.17	28.23	27.87	28.04	28.04	0.92%	13,071
Apr 11, 2025	27.38	27.84	27.07	27.78	27.78	1.35%	5,614
Apr 10, 2025	27.59	27.59	26.96	27.41	27.41	-4.16%	1,897
Apr 9, 2025	26.09	28.60	26.07	28.60	28.60	9.52%	4,767
Apr 8, 2025	27.47	27.47	25.80	26.12	26.12	-1.99%	14,149
Apr 7, 2025	25.86	27.19	25.86	26.65	26.65	-0.26%	23,352
Apr 4, 2025	27.31	27.31	26.71	26.71	26.71	-5.80%	4,040
Apr 3, 2025	28.68	28.68	28.36	28.36	28.36	-5.86%	3,337
Apr 2, 2025	30.11	30.23	30.11	30.12	30.12	1.13%	1,643
Apr 1, 2025	29.61	29.90	29.41	29.79	29.79	0.02%	27,387
Mar 31, 2025	29.46	29.78	29.46	29.78	29.78	0.23%	2,006
Mar 28, 2025	30.26	30.26	29.69	29.71	29.71	-2.32%	2,176
Mar 27, 2025	30.46	30.50	30.42	30.42	30.40	-0.66%	821
Mar 26, 2025	30.90	30.90	30.53	30.62	30.60	-0.91%	7,486
Mar 25, 2025	30.88	30.90	30.88	30.90	30.88	-0.13%	789
Mar 24, 2025	30.81	30.94	30.81	30.94	30.92	1.92%	4,896
Mar 21, 2025	30.07	30.36	30.07	30.36	30.34	-0.02%	1,836
Mar 20, 2025	30.60	30.60	30.33	30.36	30.34	-0.62%	993
Mar 19, 2025	30.42	30.55	30.40	30.55	30.53	0.94%	3,249
Mar 18, 2025	30.19	30.28	30.16	30.27	30.25	-0.95%	4,507
Mar 17, 2025	30.34	30.57	30.33	30.56	30.54	1.56%	4,311
Mar 14, 2025	29.84	30.09	29.80	30.09	30.07	2.09%	2,218
Mar 13, 2025	29.85	29.85	29.47	29.47	29.45	-1.38%	730
Mar 12, 2025	29.79	29.88	29.77	29.88	29.86	0.09%	1,456
Mar 11, 2025	29.79	29.87	29.68	29.86	29.84	-1.18%	2,720
Mar 10, 2025	30.52	30.54	30.03	30.21	30.19	-2.56%	6,070
Mar 7, 2025	30.41	31.00	30.41	31.00	30.99	1.21%	8,862
Mar 6, 2025	30.69	30.92	30.59	30.63	30.61	-1.56%	7,008
Mar 5, 2025	30.87	31.12	30.77	31.12	31.10	1.37%	916
Mar 4, 2025	30.86	30.86	30.64	30.70	30.68	-1.40%	1,352
Mar 3, 2025	31.81	31.81	31.05	31.13	31.12	-1.65%	5,589
Feb 28, 2025	31.47	31.66	31.39	31.66	31.64	0.87%	2,192
Feb 27, 2025	31.68	31.91	31.38	31.38	31.37	-1.31%	6,059