ITAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	37.22	37.23	37.14	37.14	37.14	0.86%	9,137
Dec 18, 2025	36.87	36.91	36.77	36.82	36.82	0.50%	5,812
Dec 17, 2025	37.04	37.09	36.64	36.64	36.64	-0.81%	19,067
Dec 16, 2025	36.91	36.99	36.85	36.94	36.94	-0.47%	7,096
Dec 15, 2025	37.20	37.20	37.07	37.11	37.11	-0.13%	9,007
Dec 12, 2025	37.51	37.51	37.15	37.16	37.16	-0.72%	4,554
Dec 11, 2025	37.52	37.54	37.43	37.43	37.43	0.29%	7,840
Dec 10, 2025	36.95	37.41	36.92	37.32	37.32	1.61%	6,087
Dec 9, 2025	36.80	36.81	36.73	36.73	36.73	0.07%	4,417
Dec 8, 2025	36.77	36.89	36.71	36.71	36.71	0.07%	3,368
Dec 5, 2025	36.85	36.85	36.68	36.68	36.68	0.26%	2,035
Dec 4, 2025	36.57	36.66	36.53	36.58	36.58	0.04%	8,970
Dec 3, 2025	36.48	36.60	36.47	36.57	36.57	0.55%	9,244
Dec 2, 2025	36.33	36.44	36.12	36.37	36.37	0.59%	4,747
Dec 1, 2025	36.20	36.42	36.16	36.16	36.16	-0.60%	4,005
Nov 28, 2025	36.37	36.38	36.37	36.38	36.38	0.67%	351
Nov 26, 2025	36.22	36.24	36.14	36.14	36.14	0.39%	2,439
Nov 25, 2025	35.54	36.01	35.54	36.00	36.00	1.68%	9,147
Nov 24, 2025	35.42	35.50	35.39	35.40	35.40	1.21%	1,899
Nov 21, 2025	34.50	35.11	34.50	34.98	34.98	2.19%	4,945
Nov 20, 2025	35.30	35.40	34.22	34.23	34.23	-1.78%	17,752
Nov 19, 2025	35.03	35.03	34.72	34.85	34.85	-0.20%	2,101
Nov 18, 2025	34.79	35.05	34.71	34.92	34.92	-0.14%	5,258
Nov 17, 2025	35.47	35.50	34.97	34.97	34.97	-1.43%	11,617
Nov 14, 2025	35.18	35.70	35.18	35.48	35.48	-0.49%	10,734
Nov 13, 2025	36.15	36.15	35.65	35.65	35.65	-1.80%	1,506
Nov 12, 2025	36.48	36.48	36.31	36.31	36.31	0.29%	2,458
Nov 11, 2025	36.03	36.24	35.98	36.20	36.20	0.52%	6,757
Nov 10, 2025	35.92	36.01	35.68	36.01	36.01	1.12%	4,773
Nov 7, 2025	35.31	35.61	35.14	35.61	35.61	0.46%	4,802
Nov 6, 2025	35.79	35.94	35.42	35.45	35.45	-0.92%	10,845
Nov 5, 2025	35.55	35.91	35.49	35.78	35.78	1.29%	20,662
Nov 4, 2025	35.55	35.67	35.32	35.32	35.32	-1.53%	8,489
Nov 3, 2025	36.02	36.02	35.72	35.87	35.87	-0.22%	13,081
Oct 31, 2025	35.67	35.97	35.65	35.95	35.95	1.43%	15,680
Oct 30, 2025	35.87	35.87	35.44	35.44	35.44	-0.52%	2,439
Oct 29, 2025	35.87	35.92	35.55	35.63	35.63	-0.81%	3,881
Oct 28, 2025	35.96	36.08	35.89	35.92	35.92	-0.39%	17,924
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