ITAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	31.49	31.49	31.31	31.31	31.31	-0.17%	408
Jun 17, 2025	31.49	31.49	31.36	31.36	31.36	-0.91%	1,658
Jun 16, 2025	31.58	31.65	31.58	31.65	31.65	1.26%	310
Jun 13, 2025	31.37	31.63	31.26	31.26	31.26	-1.18%	467
Jun 12, 2025	31.57	31.70	31.57	31.63	31.63	0.02%	1,379
Jun 11, 2025	31.83	31.83	31.62	31.63	31.63	-0.58%	825
Jun 10, 2025	31.74	31.87	31.74	31.81	31.81	0.64%	1,584
Jun 9, 2025	31.49	31.72	31.49	31.61	31.61	0.45%	3,202
Jun 6, 2025	31.37	31.58	31.37	31.46	31.46	1.51%	4,300
Jun 5, 2025	31.06	31.24	30.93	31.00	31.00	-0.22%	3,019
Jun 4, 2025	31.15	31.15	31.06	31.06	31.06	0.09%	2,655
Jun 3, 2025	31.06	31.06	31.01	31.04	31.04	0.88%	4,766
Jun 2, 2025	30.62	30.77	30.62	30.77	30.77	-0.19%	3,647
May 30, 2025	30.75	30.85	30.75	30.82	30.82	0.02%	955
May 29, 2025	30.76	30.82	30.71	30.82	30.82	-0.24%	2,727
May 28, 2025	30.97	30.97	30.85	30.89	30.89	-0.35%	1,508
May 27, 2025	31.02	31.02	31.00	31.00	31.00	1.83%	736
May 23, 2025	30.30	30.46	30.30	30.44	30.44	-0.87%	3,349
May 22, 2025	30.72	30.88	30.71	30.71	30.71	-0.05%	14,356
May 21, 2025	30.83	30.83	30.72	30.72	30.72	-1.75%	1,313
May 20, 2025	31.36	31.36	31.20	31.27	31.27	-0.12%	9,219
May 19, 2025	31.18	31.36	31.18	31.31	31.31	0.03%	9,031
May 16, 2025	31.14	31.31	31.13	31.30	31.30	1.02%	4,911
May 15, 2025	30.94	30.99	30.92	30.99	30.99	0.54%	1,174
May 14, 2025	30.94	30.94	30.81	30.82	30.82	-0.63%	8,806
May 13, 2025	31.07	31.13	31.02	31.02	31.02	0.31%	2,728
May 12, 2025	30.71	30.93	30.71	30.92	30.92	3.79%	7,419
May 9, 2025	29.79	29.79	29.79	29.79	29.79	-0.19%	102
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