ITAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	29.43	29.53	29.35	29.48	-	-0.77%	1,187
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
Feb 26, 2025	32.07	32.07	31.80	31.80	31.78	0.08%	2,377
Feb 25, 2025	31.64	31.88	31.57	31.77	31.75	-0.51%	17,275
Feb 24, 2025	32.04	32.04	31.94	31.94	31.92	-0.03%	2,290
Feb 21, 2025	31.95	31.95	31.95	31.95	31.93	-2.23%	796
Feb 20, 2025	32.62	32.68	32.51	32.68	32.66	-0.55%	1,674
Feb 19, 2025	32.74	32.90	32.74	32.86	32.84	0.16%	1,118
Feb 18, 2025	32.70	32.80	32.66	32.80	32.78	0.68%	3,184
Feb 14, 2025	32.54	32.60	32.54	32.58	32.56	0.02%	771
Feb 13, 2025	32.39	32.59	32.39	32.58	32.56	0.83%	3,542
Feb 12, 2025	32.21	32.31	32.14	32.31	32.29	0.02%	3,113
Feb 11, 2025	32.35	32.35	32.30	32.30	32.28	-0.34%	1,484
Feb 10, 2025	32.41	32.50	32.39	32.41	32.39	0.47%	3,101
Feb 7, 2025	32.66	32.66	32.26	32.26	32.24	-0.78%	4,510
Feb 6, 2025	32.64	32.64	32.41	32.52	32.50	-0.57%	6,316
Feb 5, 2025	32.65	32.70	32.64	32.70	32.68	0.46%	579
Feb 4, 2025	32.54	32.56	32.51	32.55	32.53	0.40%	13,539
Feb 3, 2025	32.49	32.54	32.42	32.42	32.40	-0.70%	4,333
Jan 31, 2025	33.00	33.01	32.64	32.65	32.63	-0.37%	1,849
Jan 30, 2025	32.67	32.82	32.67	32.77	32.75	0.81%	8,076
Jan 29, 2025	32.65	32.71	32.51	32.51	32.49	-0.24%	18,699
Jan 28, 2025	32.47	32.69	32.42	32.59	32.57	0.30%	12,419
Jan 27, 2025	32.48	32.49	32.39	32.49	32.47	-0.33%	11,170
Jan 24, 2025	32.70	32.72	32.60	32.60	32.58	0.01%	3,270
Jan 23, 2025	32.33	32.60	32.31	32.60	32.58	0.31%	3,110
Jan 22, 2025	32.54	32.57	32.49	32.49	32.47	0.27%	22,101
Jan 21, 2025	32.37	32.41	32.36	32.41	32.39	1.63%	1,357
Jan 17, 2025	31.87	31.96	31.85	31.89	31.87	0.77%	13,662