ITAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	38.64	38.65	38.31	38.31	38.31	-0.65%	7,421
Jan 12, 2026	38.39	38.60	38.32	38.56	38.56	0.04%	25,369
Jan 9, 2026	38.41	38.60	38.41	38.55	38.55	0.71%	7,749
Jan 8, 2026	38.19	38.44	38.19	38.28	38.28	0.39%	18,656
Jan 7, 2026	38.26	38.38	38.13	38.13	38.13	-0.84%	5,378
Jan 6, 2026	38.06	38.45	38.00	38.45	38.45	2.00%	11,641
Jan 5, 2026	37.38	37.78	37.38	37.70	37.69	1.25%	3,991
Jan 2, 2026	37.02	37.34	37.02	37.23	37.23	0.53%	2,796
Dec 31, 2025	37.17	37.17	37.04	37.04	37.04	-0.77%	1,654
Dec 30, 2025	37.41	37.41	37.33	37.33	37.32	0.08%	11,372
Dec 29, 2025	37.44	37.44	37.30	37.30	37.30	-0.58%	4,041
Dec 26, 2025	37.40	37.52	37.38	37.52	37.52	0.04%	5,115
Dec 24, 2025	37.26	37.50	37.26	37.50	37.50	0.56%	6,441
Dec 23, 2025	37.20	37.32	37.20	37.29	37.29	-0.33%	6,034
Dec 22, 2025	37.32	37.44	37.32	37.41	37.31	0.75%	2,366
Dec 19, 2025	37.22	37.23	37.14	37.14	37.04	0.86%	9,137
Dec 18, 2025	36.87	36.91	36.77	36.82	36.72	0.50%	5,812
Dec 17, 2025	37.04	37.09	36.64	36.64	36.54	-0.81%	19,067
Dec 16, 2025	36.91	36.99	36.85	36.94	36.84	-0.47%	7,096
Dec 15, 2025	37.20	37.20	37.07	37.11	37.01	-0.13%	9,007
Dec 12, 2025	37.51	37.51	37.15	37.16	37.06	-0.72%	4,554
Dec 11, 2025	37.52	37.54	37.43	37.43	37.33	0.29%	7,840
Dec 10, 2025	36.95	37.41	36.92	37.32	37.22	1.61%	6,087
Dec 9, 2025	36.80	36.81	36.73	36.73	36.63	0.07%	4,417
Dec 8, 2025	36.77	36.89	36.71	36.71	36.61	0.07%	3,368
Dec 5, 2025	36.85	36.85	36.68	36.68	36.58	0.26%	2,035
Dec 4, 2025	36.57	36.66	36.53	36.58	36.49	0.04%	8,970
Dec 3, 2025	36.48	36.60	36.47	36.57	36.47	0.55%	9,244
Dec 2, 2025	36.33	36.44	36.12	36.37	36.27	0.59%	4,747