ITAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	41.81	41.89	41.81	41.89	41.89	0.57%	9,968
Jul 20, 2026	41.71	41.97	41.65	41.65	41.65	-0.28%	259,383
Jul 17, 2026	41.87	41.95	41.73	41.77	41.77	-0.53%	1,412
Jul 16, 2026	42.09	42.09	41.89	41.99	41.99	0.19%	8,666
Jul 15, 2026	41.80	41.92	41.80	41.91	41.91	0.17%	7,381
Jul 14, 2026	41.79	41.92	41.79	41.84	41.84	-0.74%	846
Jul 13, 2026	42.26	42.28	42.15	42.15	42.15	-0.20%	2,622
Jul 10, 2026	42.35	42.35	42.22	42.23	42.23	0.19%	54,768
Jul 9, 2026	42.15	42.15	42.09	42.15	42.15	0.96%	1,367
Jul 8, 2026	41.85	41.85	41.62	41.75	41.75	-0.83%	1,115
Jul 7, 2026	42.26	42.26	42.08	42.10	42.10	-0.26%	701
Jul 6, 2026	42.14	42.32	42.12	42.21	42.21	0.46%	2,735
Jul 2, 2026	41.98	42.02	41.80	42.02	42.02	0.11%	1,898
Jul 1, 2026	41.84	42.24	41.84	41.97	41.97	0.34%	14,986
Jun 30, 2026	41.82	41.86	41.80	41.83	41.83	-0.20%	5,144
Jun 29, 2026	41.78	41.95	41.75	41.91	41.91	0.80%	12,081
Jun 26, 2026	41.51	41.78	41.51	41.68	41.58	0.53%	1,906
Jun 25, 2026	41.78	41.85	41.46	41.46	41.36	-0.01%	18,626
Jun 24, 2026	41.44	41.72	41.44	41.47	41.36	0.41%	11,727
Jun 23, 2026	41.26	41.45	41.21	41.30	41.19	-0.07%	3,804
Jun 22, 2026	41.37	41.65	41.33	41.33	41.22	-0.48%	6,369
Jun 18, 2026	41.79	41.79	41.42	41.52	41.42	0.23%	2,045
Jun 17, 2026	42.20	42.22	41.43	41.43	41.33	-1.91%	3,577
Jun 16, 2026	42.52	42.69	42.24	42.24	42.13	-0.71%	5,989
Jun 15, 2026	42.80	42.80	42.52	42.54	42.43	0.94%	17,600
Jun 12, 2026	41.93	42.22	41.92	42.14	42.04	0.77%	5,140
Jun 11, 2026	41.37	41.82	41.14	41.82	41.72	1.94%	2,066
Jun 10, 2026	41.61	41.65	41.03	41.03	40.92	-1.61%	4,533
Jun 9, 2026	41.98	41.98	40.96	41.70	41.59	-0.06%	2,759
Jun 8, 2026	41.88	41.88	41.67	41.72	41.62	0.03%	4,479
Jun 5, 2026	42.22	42.22	41.69	41.71	41.61	-2.18%	6,441
Jun 4, 2026	42.77	42.80	42.62	42.64	42.54	0.73%	7,258
Jun 3, 2026	42.52	42.52	42.28	42.33	42.23	-1.15%	12,096
Jun 2, 2026	42.92	42.94	42.76	42.83	42.72	-0.42%	67,536
Jun 1, 2026	42.67	43.07	42.60	43.01	42.90	0.76%	9,503
May 29, 2026	42.68	42.76	42.60	42.68	42.57	1.33%	7,914
May 28, 2026	41.86	42.19	41.76	42.12	42.01	0.86%	6,459
May 27, 2026	41.97	41.97	41.74	41.76	41.66	0.39%	4,299
May 26, 2026	41.56	41.60	41.50	41.60	41.49	0.58%	5,464
May 22, 2026	40.93	41.36	40.93	41.36	41.25	1.66%	1,711
May 21, 2026	40.28	40.72	40.24	40.68	40.58	0.79%	6,249
May 20, 2026	39.97	40.38	39.97	40.37	40.26	1.36%	4,709
May 19, 2026	39.88	39.91	39.82	39.83	39.72	-0.60%	6,125
May 18, 2026	39.94	40.12	39.88	40.07	39.96	0.76%	3,718
May 15, 2026	39.74	39.85	39.74	39.76	39.66	-0.99%	5,876
May 14, 2026	40.19	40.40	40.16	40.16	40.06	0.18%	5,084
May 13, 2026	39.96	40.16	39.92	40.09	39.98	0.09%	2,945
May 12, 2026	40.12	40.12	39.80	40.05	39.95	-0.57%	4,688
May 11, 2026	40.60	40.60	40.28	40.28	40.18	-0.82%	3,743
May 8, 2026	40.15	40.68	40.15	40.61	40.51	1.16%	6,687