ITAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	41.82	41.84	41.80	41.84	-	-0.17%	3,286
Jun 29, 2026	41.78	41.95	41.75	41.91	41.91	0.55%	12,081
Jun 26, 2026	41.51	41.78	41.51	41.68	41.68	0.53%	1,906
Jun 25, 2026	41.78	41.85	41.46	41.46	41.46	-0.01%	18,626
Jun 24, 2026	41.44	41.72	41.44	41.47	41.47	0.41%	11,727
Jun 23, 2026	41.26	41.45	41.21	41.30	41.30	-0.07%	3,804
Jun 22, 2026	41.37	41.65	41.33	41.33	41.33	-0.48%	6,368
Jun 18, 2026	41.79	41.79	41.42	41.52	41.52	0.23%	2,045
Jun 17, 2026	42.20	42.22	41.43	41.43	41.43	-1.91%	3,577
Jun 16, 2026	42.52	42.69	42.24	42.24	42.24	-0.71%	5,989
Jun 15, 2026	42.80	42.80	42.52	42.54	42.54	0.94%	17,600
Jun 12, 2026	41.93	42.22	41.92	42.14	42.14	0.77%	5,139
Jun 11, 2026	41.37	41.82	41.14	41.82	41.82	1.94%	2,066
Jun 10, 2026	41.61	41.65	41.03	41.03	41.03	-1.61%	4,533
Jun 9, 2026	41.98	41.98	40.96	41.70	41.70	-0.06%	2,759
Jun 8, 2026	41.88	41.88	41.67	41.72	41.72	0.03%	4,479
Jun 5, 2026	42.22	42.22	41.69	41.71	41.71	-2.18%	6,417
Jun 4, 2026	42.77	42.80	42.62	42.64	42.64	0.73%	7,258
Jun 3, 2026	42.52	42.52	42.28	42.33	42.33	-1.15%	12,096
Jun 2, 2026	42.92	42.94	42.76	42.83	42.83	-0.42%	67,536
Jun 1, 2026	42.67	43.07	42.60	43.01	43.00	0.76%	9,503
May 29, 2026	42.68	42.76	42.60	42.68	42.68	1.33%	7,914
May 28, 2026	41.86	42.19	41.76	42.12	42.12	0.86%	6,459
May 27, 2026	41.97	41.97	41.74	41.76	41.76	0.39%	4,299
May 26, 2026	41.56	41.60	41.50	41.60	41.60	0.58%	5,464
May 22, 2026	40.93	41.36	40.93	41.36	41.36	1.66%	1,710
May 21, 2026	40.28	40.72	40.24	40.68	40.68	0.79%	6,249
May 20, 2026	39.97	40.38	39.97	40.37	40.36	1.36%	4,708
May 19, 2026	39.88	39.91	39.82	39.83	39.82	-0.60%	6,125
May 18, 2026	39.94	40.12	39.88	40.07	40.07	0.76%	3,718
May 15, 2026	39.74	39.85	39.74	39.76	39.76	-0.99%	5,876
May 14, 2026	40.19	40.40	40.16	40.16	40.16	0.18%	5,084
May 13, 2026	39.96	40.16	39.92	40.09	40.09	0.09%	2,945
May 12, 2026	40.12	40.12	39.80	40.05	40.05	-0.57%	4,688
May 11, 2026	40.60	40.60	40.28	40.28	40.28	-0.82%	3,743
May 8, 2026	40.15	40.68	40.15	40.61	40.61	1.16%	6,687
May 7, 2026	40.42	40.42	40.12	40.15	40.15	-0.56%	1,771
May 6, 2026	40.19	40.37	40.19	40.37	40.37	1.36%	2,954
May 5, 2026	39.73	39.83	39.72	39.83	39.83	1.08%	4,485
May 4, 2026	39.62	39.67	39.33	39.41	39.40	-0.39%	6,219
May 1, 2026	39.45	39.65	39.45	39.56	39.56	0.60%	72,283
Apr 30, 2026	38.64	39.33	38.64	39.33	39.33	2.04%	2,871
Apr 29, 2026	38.42	38.54	38.39	38.54	38.54	0.85%	4,787
Apr 28, 2026	38.21	38.26	38.15	38.22	38.21	-0.43%	5,319
Apr 27, 2026	38.61	38.62	38.38	38.38	38.38	-0.07%	2,364
Apr 24, 2026	38.27	38.41	38.24	38.41	38.41	0.60%	3,013
Apr 23, 2026	38.32	38.35	38.18	38.18	38.18	-0.98%	4,912
Apr 22, 2026	38.72	38.72	38.48	38.56	38.56	-0.17%	4,594
Apr 21, 2026	38.86	38.88	38.62	38.62	38.62	-0.50%	4,473
Apr 20, 2026	38.71	38.86	38.71	38.82	38.82	0.20%	2,287