ITAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	34.08	34.16	34.07	34.16	34.16	0.53%	22,879
Sep 4, 2025	33.84	33.98	33.81	33.98	33.98	0.79%	15,936
Sep 3, 2025	33.68	33.71	33.58	33.71	33.71	0.29%	8,383
Sep 2, 2025	33.36	33.62	33.33	33.62	33.62	-0.51%	16,057
Aug 29, 2025	33.90	33.90	33.77	33.79	33.79	-0.27%	207,006
Aug 28, 2025	33.88	33.88	33.88	33.88	33.88	0.05%	401
Aug 27, 2025	33.76	33.86	33.76	33.86	33.86	0.48%	582
Aug 26, 2025	33.68	33.72	33.66	33.70	33.70	0.07%	807
Aug 25, 2025	33.77	33.78	33.68	33.68	33.68	-0.42%	1,950
Aug 22, 2025	33.88	33.89	33.82	33.82	33.82	2.09%	4,740
Aug 21, 2025	33.17	33.17	33.07	33.13	33.13	-0.28%	12,733
Aug 20, 2025	33.24	33.24	33.04	33.22	33.22	-0.37%	1,509
Aug 19, 2025	33.55	33.57	33.35	33.35	33.35	-0.22%	2,504
Aug 18, 2025	33.42	33.42	33.41	33.42	33.42	0.31%	1,332
Aug 15, 2025	33.35	33.38	33.32	33.32	33.32	0.06%	2,260
Aug 14, 2025	33.28	33.30	33.28	33.30	33.30	-0.24%	187
Aug 13, 2025	33.19	33.38	33.18	33.38	33.38	1.68%	3,902
Aug 12, 2025	32.67	32.83	32.67	32.83	32.83	1.81%	6,947
Aug 11, 2025	32.51	32.65	32.24	32.24	32.24	-0.49%	4,672
Aug 8, 2025	32.48	32.49	32.40	32.40	32.40	0.22%	1,002
Aug 7, 2025	32.26	32.33	32.26	32.33	32.33	0.37%	708
Aug 6, 2025	32.24	32.24	32.20	32.21	32.21	-0.08%	1,491
Aug 5, 2025	32.28	32.28	32.24	32.24	32.24	0.12%	603
Aug 4, 2025	32.12	32.20	32.12	32.20	32.20	1.11%	2,091
Aug 1, 2025	32.01	32.01	31.75	31.84	31.84	-1.78%	7,616
Jul 31, 2025	32.42	32.42	32.42	32.42	32.42	-1.00%	51
Jul 30, 2025	33.00	33.00	32.75	32.75	32.75	-0.47%	1,488
Jul 29, 2025	33.01	33.01	32.90	32.90	32.90	-0.67%	3,158
Jul 28, 2025	33.20	33.20	33.13	33.13	33.13	-0.42%	3,155
Jul 25, 2025	33.17	33.26	33.17	33.26	33.26	-0.02%	1,751
Jul 24, 2025	33.25	33.27	33.25	33.27	33.27	-0.64%	627
Jul 23, 2025	33.34	33.49	33.31	33.49	33.49	1.30%	13,967
Jul 22, 2025	32.93	33.08	32.92	33.06	33.06	0.92%	2,526
Jul 21, 2025	32.94	32.94	32.76	32.76	32.76	0.16%	14,904
Jul 18, 2025	32.66	32.70	32.59	32.70	32.70	-0.02%	1,103
Jul 17, 2025	32.62	32.71	32.62	32.71	32.71	0.83%	401
Jul 16, 2025	32.38	32.44	32.34	32.44	32.44	0.20%	930
Jul 15, 2025	32.69	32.69	32.37	32.37	32.37	-1.04%	808
Jul 14, 2025	32.73	32.77	32.72	32.72	32.72	0.30%	1,184
Jul 11, 2025	32.71	32.71	32.60	32.62	32.62	-0.96%	752
Jul 10, 2025	32.82	32.98	32.82	32.93	32.93	0.33%	980
Jul 9, 2025	32.72	32.83	32.72	32.83	32.83	0.25%	2,103
Jul 8, 2025	32.70	32.79	32.70	32.74	32.74	0.47%	2,826
Jul 7, 2025	32.88	32.88	32.57	32.59	32.59	-1.07%	3,103
Jul 3, 2025	33.00	33.00	32.94	32.94	32.94	0.76%	1,560
Jul 2, 2025	32.61	32.69	32.60	32.69	32.69	0.14%	1,357
Jul 1, 2025	32.63	32.65	32.63	32.65	32.65	1.06%	400
Jun 30, 2025	32.31	32.31	32.27	32.30	32.30	0.63%	1,777
Jun 27, 2025	32.00	32.10	31.91	32.10	32.10	0.40%	5,837
Jun 26, 2025	31.94	31.98	31.94	31.98	31.89	0.95%	416