ITAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	36.03	36.06	35.96	36.06	36.06	0.87%	5,311
Oct 24, 2025	35.77	35.83	35.75	35.75	35.75	0.90%	12,737
Oct 23, 2025	35.22	35.43	35.22	35.43	35.43	0.71%	11,657
Oct 22, 2025	35.26	35.26	35.15	35.18	35.18	-0.81%	1,552
Oct 21, 2025	35.36	35.51	35.36	35.47	35.47	1.12%	5,645
Oct 20, 2025	34.91	35.10	34.91	35.07	35.07	1.31%	2,039
Oct 17, 2025	34.54	34.62	34.47	34.62	34.62	0.48%	1,502
Oct 16, 2025	34.86	34.86	34.37	34.45	34.45	-0.77%	7,113
Oct 15, 2025	35.00	35.00	34.50	34.72	34.72	0.34%	3,798
Oct 14, 2025	34.08	34.78	34.03	34.60	34.60	0.70%	4,780
Oct 13, 2025	34.28	34.42	34.28	34.36	34.36	1.42%	2,838
Oct 10, 2025	35.08	35.08	33.88	33.88	33.88	-3.06%	1,413
Oct 9, 2025	35.28	35.28	34.87	34.95	34.95	-0.80%	5,209
Oct 8, 2025	34.96	35.23	34.96	35.23	35.23	0.68%	2,616
Oct 7, 2025	35.27	35.27	34.89	34.99	34.99	-0.71%	2,066
Oct 6, 2025	35.16	35.31	35.14	35.24	35.24	0.14%	6,056
Oct 3, 2025	35.20	35.32	35.17	35.19	35.19	0.42%	3,816
Oct 2, 2025	34.89	35.04	34.87	35.04	35.04	0.22%	570
Oct 1, 2025	34.66	34.98	34.66	34.97	34.97	0.73%	8,339
Sep 30, 2025	34.69	34.73	34.48	34.72	34.72	0.05%	9,153
Sep 29, 2025	34.72	34.72	34.58	34.70	34.70	0.07%	12,087
Sep 26, 2025	34.63	34.69	34.50	34.67	34.53	0.94%	10,637
Sep 25, 2025	34.49	34.49	34.34	34.35	34.21	-0.90%	12,401
Sep 24, 2025	34.76	34.81	34.62	34.66	34.52	-0.20%	29,655
Sep 23, 2025	34.97	34.98	34.73	34.73	34.59	-0.50%	18,350
Sep 22, 2025	34.81	34.91	34.78	34.91	34.77	0.03%	3,595
Sep 19, 2025	34.86	34.91	34.73	34.90	34.76	-0.11%	30,999
Sep 18, 2025	34.86	35.03	34.81	34.94	34.80	1.26%	42,025
Sep 17, 2025	34.43	34.73	34.43	34.51	34.37	0.29%	609
Sep 16, 2025	34.33	34.40	34.33	34.40	34.26	-0.06%	7,284
Sep 15, 2025	34.42	34.43	34.41	34.43	34.29	0.27%	4,840
Sep 12, 2025	34.39	34.44	34.33	34.33	34.20	-1.14%	4,030
Sep 11, 2025	34.45	34.73	34.45	34.73	34.59	1.99%	7,283
Sep 10, 2025	34.05	34.07	34.01	34.05	33.92	-0.50%	3,718
Sep 9, 2025	34.11	34.22	34.11	34.22	34.08	-0.17%	7,601
Sep 8, 2025	33.97	34.28	33.97	34.28	34.14	0.35%	10,769
Sep 5, 2025	34.08	34.16	34.07	34.16	34.02	0.53%	22,879
Sep 4, 2025	33.84	33.98	33.81	33.98	33.84	0.79%	15,936
Sep 3, 2025	33.68	33.71	33.58	33.71	33.58	0.29%	8,383
Sep 2, 2025	33.36	33.62	33.33	33.62	33.48	-0.51%	16,057
Aug 29, 2025	33.90	33.90	33.77	33.79	33.65	-0.27%	207,006
Aug 28, 2025	33.88	33.88	33.88	33.88	33.74	0.05%	401
Aug 27, 2025	33.76	33.86	33.76	33.86	33.73	0.48%	582
Aug 26, 2025	33.68	33.72	33.66	33.70	33.57	0.07%	807
Aug 25, 2025	33.77	33.78	33.68	33.68	33.54	-0.42%	1,950
Aug 22, 2025	33.88	33.89	33.82	33.82	33.69	2.09%	4,740
Aug 21, 2025	33.17	33.17	33.07	33.13	33.00	-0.28%	12,733
Aug 20, 2025	33.24	33.24	33.04	33.22	33.09	-0.37%	1,509
Aug 19, 2025	33.55	33.57	33.35	33.35	33.21	-0.22%	2,504
Aug 18, 2025	33.42	33.42	33.41	33.42	33.29	0.31%	1,332