ITAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.95	31.95	31.95	31.95	31.95	-2.23%	796
Feb 20, 2025	32.62	32.68	32.51	32.68	32.68	-0.55%	1,674
Feb 19, 2025	32.74	32.90	32.74	32.86	32.86	0.16%	1,118
Feb 18, 2025	32.70	32.80	32.66	32.80	32.80	0.68%	3,184
Feb 14, 2025	32.54	32.60	32.54	32.58	32.58	0.02%	771
Feb 13, 2025	32.39	32.59	32.39	32.58	32.58	0.83%	3,542
Feb 12, 2025	32.21	32.31	32.14	32.31	32.31	0.02%	3,113
Feb 11, 2025	32.35	32.35	32.30	32.30	32.30	-0.34%	1,484
Feb 10, 2025	32.41	32.50	32.39	32.41	32.41	0.47%	3,101
Feb 7, 2025	32.66	32.66	32.26	32.26	32.26	-0.78%	4,510
Feb 6, 2025	32.64	32.64	32.41	32.52	32.52	-0.57%	6,316
Feb 5, 2025	32.65	32.70	32.64	32.70	32.70	0.46%	579
Feb 4, 2025	32.54	32.56	32.51	32.55	32.55	0.40%	13,539
Feb 3, 2025	32.49	32.54	32.42	32.42	32.42	-0.70%	4,333
Jan 31, 2025	33.00	33.01	32.64	32.65	32.65	-0.37%	1,849
Jan 30, 2025	32.67	32.82	32.67	32.77	32.77	0.81%	8,076
Jan 29, 2025	32.65	32.71	32.51	32.51	32.51	-0.24%	18,699
Jan 28, 2025	32.47	32.69	32.42	32.59	32.59	0.30%	12,419
Jan 27, 2025	32.48	32.49	32.39	32.49	32.49	-0.33%	11,170
Jan 24, 2025	32.70	32.72	32.60	32.60	32.60	0.01%	3,270
Jan 23, 2025	32.33	32.60	32.31	32.60	32.60	0.31%	3,110
Jan 22, 2025	32.54	32.57	32.49	32.49	32.49	0.27%	22,101
Jan 21, 2025	32.37	32.41	32.36	32.41	32.41	1.63%	1,357
Jan 17, 2025	31.87	31.96	31.85	31.89	31.89	0.77%	13,662
Jan 16, 2025	31.59	31.64	31.59	31.64	31.64	0.23%	1,659
Jan 15, 2025	31.56	31.65	31.52	31.57	31.57	1.16%	1,300
Jan 14, 2025	31.12	31.24	31.10	31.21	31.21	0.35%	6,130
Jan 13, 2025	30.90	31.10	30.88	31.10	31.10	0.41%	1,457
Jan 10, 2025	31.13	31.18	30.96	30.97	30.97	-1.36%	4,987
Jan 8, 2025	31.13	31.41	31.13	31.40	31.40	0.10%	3,475
Jan 7, 2025	31.52	31.57	31.26	31.37	31.37	-0.59%	1,867
Jan 6, 2025	31.77	31.77	31.55	31.55	31.55	0.56%	2,102
Jan 3, 2025	31.19	31.39	31.19	31.38	31.38	1.14%	1,669
Jan 2, 2025	31.30	31.30	30.97	31.02	31.02	-0.12%	1,438
Dec 31, 2024	31.28	31.28	31.03	31.06	31.06	-0.35%	2,375
Dec 30, 2024	31.00	31.18	30.88	31.17	31.17	-1.31%	2,537
Dec 27, 2024	31.46	31.58	31.46	31.58	31.50	-1.02%	1,851
Dec 26, 2024	31.92	31.92	31.86	31.91	31.83	0.29%	1,610
Dec 24, 2024	31.67	31.82	31.67	31.82	31.74	0.78%	944
Dec 23, 2024	31.32	31.57	31.32	31.57	31.49	0.16%	901
Dec 20, 2024	31.00	31.71	31.00	31.53	31.44	1.26%	3,749
Dec 19, 2024	31.28	31.28	31.13	31.13	31.05	-	1,788
Dec 18, 2024	31.13	31.13	31.13	31.13	31.05	-2.87%	334
Dec 17, 2024	32.13	32.13	32.03	32.05	31.97	-0.69%	1,349
Dec 16, 2024	32.28	32.28	32.28	32.28	32.19	0.30%	187
Dec 13, 2024	32.15	32.18	32.15	32.18	32.09	-0.63%	517
Dec 12, 2024	32.46	32.49	32.38	32.38	32.30	-0.13%	1,339
Dec 11, 2024	32.44	32.44	32.43	32.43	32.34	0.58%	157
Dec 10, 2024	32.41	32.43	32.24	32.24	32.15	-0.60%	436
Dec 9, 2024	32.79	32.79	32.43	32.43	32.35	-0.73%	2,476
Dec 6, 2024	32.70	32.72	32.67	32.67	32.59	0.74%	1,452
Dec 5, 2024	32.55	32.55	32.43	32.43	32.35	-0.50%	2,693
Dec 4, 2024	32.43	32.60	32.43	32.60	32.51	1.09%	1,277
Dec 3, 2024	32.23	32.25	32.23	32.24	32.16	-0.34%	657
Dec 2, 2024	32.30	32.38	32.25	32.35	32.27	0.20%	1,767
Nov 29, 2024	32.31	32.33	32.29	32.29	32.20	0.50%	1,329
Nov 27, 2024	32.16	32.16	32.11	32.13	32.04	-0.74%	1,645
Nov 26, 2024	32.40	32.40	32.33	32.37	32.28	-0.11%	3,348
Nov 25, 2024	32.50	32.50	32.32	32.40	32.32	1.12%	1,645
Nov 22, 2024	32.07	32.07	32.00	32.05	31.96	1.10%	7,930
Nov 21, 2024	31.51	31.70	31.51	31.70	31.61	0.94%	5,221
Nov 20, 2024	31.34	31.40	31.24	31.40	31.32	-0.19%	1,748
Nov 19, 2024	31.44	31.46	31.41	31.46	31.38	0.04%	1,105
Nov 18, 2024	31.51	31.51	31.45	31.45	31.37	0.21%	519
Nov 15, 2024	31.36	31.38	31.33	31.38	31.30	-1.38%	675
Nov 14, 2024	32.07	32.07	31.82	31.82	31.74	-1.19%	1,383
Nov 13, 2024	32.28	32.32	32.21	32.21	32.12	0.09%	4,334
Nov 12, 2024	32.23	32.23	32.09	32.18	32.09	-0.46%	2,203
Nov 11, 2024	32.41	32.41	32.32	32.33	32.24	0.96%	2,048
Nov 8, 2024	32.02	32.02	32.02	32.02	31.94	-0.03%	215
Nov 7, 2024	32.05	32.05	32.00	32.03	31.95	0.62%	1,502
Nov 6, 2024	31.65	31.84	31.65	31.84	31.75	2.91%	1,242
Nov 5, 2024	30.87	30.94	30.87	30.94	30.85	1.24%	291
Nov 4, 2024	30.55	30.72	30.55	30.56	30.47	-0.30%	1,346
Nov 1, 2024	30.67	30.67	30.65	30.65	30.57	0.79%	302
Oct 31, 2024	30.41	30.41	30.41	30.41	30.33	-1.02%	206
Oct 30, 2024	30.92	30.95	30.72	30.72	30.64	-0.12%	1,199
Oct 29, 2024	30.68	30.76	30.68	30.76	30.68	0.20%	163
Oct 28, 2024	30.74	30.74	30.70	30.70	30.62	0.65%	927
Oct 25, 2024	30.86	30.87	30.50	30.50	30.42	0.05%	3,420
Oct 24, 2024	30.60	30.60	30.40	30.48	30.40	0.11%	1,247
Oct 23, 2024	30.55	30.55	30.42	30.45	30.37	-0.68%	1,425
Oct 22, 2024	30.60	30.72	30.60	30.66	30.58	-0.38%	7,327
Oct 21, 2024	30.80	30.81	30.78	30.78	30.69	-0.77%	725
Oct 18, 2024	31.04	31.04	31.00	31.02	30.93	0.29%	1,751
Oct 17, 2024	30.93	30.93	30.93	30.93	30.84	-0.11%	55
Oct 16, 2024	30.88	30.97	30.88	30.96	30.88	0.58%	3,776
Oct 15, 2024	30.90	30.90	30.78	30.78	30.70	-0.27%	775
Oct 14, 2024	30.78	30.86	30.71	30.86	30.78	0.67%	977
Oct 11, 2024	30.62	30.66	30.62	30.66	30.58	0.89%	1,625
Oct 10, 2024	30.35	30.42	30.35	30.39	30.31	-0.32%	4,777
Oct 9, 2024	30.53	30.53	30.46	30.49	30.41	0.75%	887
Oct 8, 2024	30.25	30.27	30.25	30.26	30.18	0.73%	1,173
Oct 7, 2024	30.12	30.12	30.04	30.04	29.96	-0.87%	2,141
Oct 4, 2024	30.24	30.31	30.22	30.31	30.22	1.34%	2,773
Oct 3, 2024	29.88	29.91	29.88	29.91	29.83	-0.38%	208
Oct 2, 2024	29.84	30.05	29.84	30.02	29.94	0.01%	5,312
Oct 1, 2024	30.04	30.11	30.02	30.02	29.94	-0.86%	2,252
Sep 30, 2024	30.20	30.28	30.16	30.28	30.20	0.05%	2,489
Sep 27, 2024	30.32	30.38	30.26	30.26	30.18	-0.46%	738