ITAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	36.43	36.43	35.95	36.01	36.01	-0.93%	4,123
Mar 25, 2026	36.33	36.35	36.33	36.35	36.35	0.68%	309
Mar 24, 2026	35.91	36.13	35.91	36.10	36.10	-0.30%	6,031
Mar 23, 2026	36.47	36.55	36.10	36.21	36.21	1.32%	5,307
Mar 20, 2026	36.05	36.11	35.72	35.74	35.74	-1.65%	5,676
Mar 19, 2026	35.99	36.43	35.99	36.34	36.34	0.38%	4,292
Mar 18, 2026	36.45	36.50	36.20	36.20	36.20	-1.33%	1,748
Mar 17, 2026	36.70	36.76	36.63	36.69	36.69	0.82%	5,988
Mar 16, 2026	36.30	36.41	36.30	36.39	36.39	0.86%	3,672
Mar 13, 2026	36.14	36.14	36.02	36.08	36.08	0.14%	2,953
Mar 12, 2026	36.37	36.46	36.03	36.03	36.03	-1.70%	2,372
Mar 11, 2026	36.86	36.86	36.46	36.65	36.65	-0.30%	5,730
Mar 10, 2026	36.67	37.14	36.67	36.76	36.76	-0.81%	5,646
Mar 9, 2026	36.23	37.06	36.22	37.06	37.06	0.26%	3,130
Mar 6, 2026	36.73	37.00	36.73	36.96	36.96	-1.14%	9,512
Mar 5, 2026	37.49	37.63	37.12	37.39	37.39	-0.59%	2,296
Mar 4, 2026	37.55	37.67	37.55	37.61	37.61	0.95%	7,365
Mar 3, 2026	36.75	37.38	36.58	37.26	37.26	-1.06%	3,963
Mar 2, 2026	37.44	37.66	37.30	37.66	37.66	0.03%	5,544
Feb 27, 2026	37.22	37.69	37.19	37.65	37.65	0.19%	9,157
Feb 26, 2026	37.52	37.59	37.52	37.57	37.57	0.36%	1,241
Feb 25, 2026	37.39	37.44	37.38	37.44	37.44	0.08%	5,415
Feb 24, 2026	37.06	37.49	37.06	37.41	37.41	1.27%	12,146
Feb 23, 2026	37.56	37.56	36.90	36.94	36.94	-2.20%	12,808
Feb 20, 2026	37.39	37.77	37.39	37.77	37.77	0.53%	8,472
Feb 19, 2026	37.54	37.57	37.43	37.57	37.57	-0.66%	4,413
Feb 18, 2026	37.76	37.83	37.76	37.82	37.82	1.03%	3,348
Feb 17, 2026	37.51	37.62	37.20	37.44	37.44	-0.49%	16,491
Feb 13, 2026	37.23	37.71	37.16	37.62	37.62	0.88%	4,089
Feb 12, 2026	37.95	38.16	37.14	37.29	37.29	-1.84%	21,358
Feb 11, 2026	38.38	38.38	37.85	37.99	37.99	-0.66%	10,564
Feb 10, 2026	38.38	38.50	38.24	38.24	38.24	-0.23%	7,381
Feb 9, 2026	38.11	38.37	38.10	38.33	38.33	0.14%	6,323
Feb 6, 2026	37.93	38.28	37.79	38.28	38.27	1.91%	18,119
Feb 5, 2026	37.92	37.95	37.52	37.56	37.56	-1.43%	19,477
Feb 4, 2026	38.07	38.30	37.86	38.11	38.11	0.19%	22,675
Feb 3, 2026	38.31	38.31	37.79	38.03	38.03	-1.02%	6,739
Feb 2, 2026	37.81	38.49	37.81	38.43	38.43	1.19%	2,765
Jan 30, 2026	38.17	38.17	37.85	37.98	37.97	-0.62%	5,841
Jan 29, 2026	38.26	38.31	37.80	38.21	38.21	0.14%	21,483
Jan 28, 2026	38.29	38.29	38.16	38.16	38.16	0.06%	11,953
Jan 27, 2026	38.17	38.21	38.08	38.13	38.13	-0.11%	4,893
Jan 26, 2026	38.15	38.20	38.12	38.17	38.17	0.22%	12,669
Jan 23, 2026	38.20	38.25	38.05	38.09	38.09	-0.63%	29,139
Jan 22, 2026	38.41	38.51	38.32	38.33	38.33	0.58%	16,980
Jan 21, 2026	37.99	38.11	37.79	38.11	38.11	1.85%	3,923
Jan 20, 2026	37.73	37.84	37.42	37.42	37.42	-1.93%	6,542
Jan 16, 2026	38.36	38.36	38.15	38.15	38.15	-0.74%	1,318
Jan 15, 2026	38.53	38.58	38.40	38.44	38.44	0.21%	1,859
Jan 14, 2026	38.15	38.37	38.15	38.36	38.36	0.12%	35,183