ITAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	38.79	38.91	38.70	38.74	38.74	1.47%	11,114
Apr 16, 2026	37.99	38.18	37.99	38.18	38.18	0.89%	14,282
Apr 15, 2026	37.66	37.94	37.63	37.84	37.84	0.45%	6,386
Apr 14, 2026	37.44	37.68	37.44	37.67	37.67	0.75%	10,690
Apr 13, 2026	36.80	37.39	36.80	37.39	37.39	1.30%	3,104
Apr 10, 2026	37.08	37.16	36.81	36.91	36.91	-1.06%	4,471
Apr 9, 2026	36.94	37.36	36.94	37.31	37.31	0.12%	6,033
Apr 8, 2026	37.47	37.47	37.26	37.26	37.26	1.95%	2,797
Apr 7, 2026	36.24	36.55	36.19	36.55	36.55	0.13%	14,802
Apr 6, 2026	36.51	36.51	36.50	36.50	36.50	0.30%	1,447
Apr 2, 2026	36.26	36.40	36.26	36.40	36.40	0.31%	2,037
Apr 1, 2026	36.26	36.45	36.26	36.28	36.28	1.19%	3,693
Mar 31, 2026	35.72	35.86	35.72	35.86	35.86	2.50%	1,985
Mar 30, 2026	35.28	35.33	34.97	34.98	34.98	-0.81%	1,521
Mar 27, 2026	35.56	35.60	35.27	35.27	35.17	-2.06%	4,798
Mar 26, 2026	36.43	36.43	35.95	36.01	35.91	-0.93%	4,125
Mar 25, 2026	36.33	36.35	36.33	36.35	36.25	0.68%	309
Mar 24, 2026	35.91	36.13	35.91	36.10	36.00	-0.30%	6,031
Mar 23, 2026	36.47	36.55	36.10	36.21	36.11	1.32%	5,307
Mar 20, 2026	36.05	36.11	35.72	35.74	35.64	-1.65%	5,676
Mar 19, 2026	35.99	36.43	35.99	36.34	36.24	0.38%	4,292
Mar 18, 2026	36.45	36.50	36.20	36.20	36.10	-1.33%	1,748
Mar 17, 2026	36.70	36.76	36.63	36.69	36.59	0.82%	5,988
Mar 16, 2026	36.30	36.41	36.30	36.39	36.29	0.86%	3,672
Mar 13, 2026	36.14	36.14	36.02	36.08	35.98	0.14%	2,953
Mar 12, 2026	36.37	36.46	36.03	36.03	35.93	-1.70%	2,372
Mar 11, 2026	36.86	36.86	36.46	36.65	36.55	-0.30%	5,730
Mar 10, 2026	36.67	37.14	36.67	36.76	36.66	-0.81%	5,646
Mar 9, 2026	36.23	37.06	36.22	37.06	36.96	0.26%	3,130
Mar 6, 2026	36.73	37.00	36.73	36.96	36.86	-1.14%	9,512
Mar 5, 2026	37.49	37.63	37.12	37.39	37.29	-0.59%	2,296
Mar 4, 2026	37.55	37.67	37.55	37.61	37.51	0.95%	7,365
Mar 3, 2026	36.75	37.38	36.58	37.26	37.16	-1.06%	3,963
Mar 2, 2026	37.44	37.66	37.30	37.66	37.56	0.03%	5,544
Feb 27, 2026	37.22	37.69	37.19	37.65	37.54	0.19%	9,159
Feb 26, 2026	37.52	37.59	37.52	37.57	37.47	0.36%	1,241
Feb 25, 2026	37.39	37.44	37.38	37.44	37.34	0.08%	5,415
Feb 24, 2026	37.06	37.49	37.06	37.41	37.31	1.27%	12,146
Feb 23, 2026	37.56	37.56	36.90	36.94	36.84	-2.20%	12,808
Feb 20, 2026	37.39	37.77	37.39	37.77	37.67	0.53%	8,472
Feb 19, 2026	37.54	37.57	37.43	37.57	37.47	-0.66%	4,413
Feb 18, 2026	37.76	37.83	37.76	37.82	37.72	1.03%	3,348
Feb 17, 2026	37.51	37.62	37.20	37.44	37.33	-0.49%	16,491
Feb 13, 2026	37.23	37.71	37.16	37.62	37.52	0.88%	4,089
Feb 12, 2026	37.95	38.16	37.14	37.29	37.19	-1.84%	21,358
Feb 11, 2026	38.38	38.38	37.85	37.99	37.89	-0.66%	10,564
Feb 10, 2026	38.38	38.50	38.24	38.24	38.14	-0.23%	7,381
Feb 9, 2026	38.11	38.37	38.10	38.33	38.23	0.14%	6,323
Feb 6, 2026	37.93	38.28	37.79	38.28	38.17	1.91%	18,119
Feb 5, 2026	37.92	37.95	37.52	37.56	37.46	-1.43%	19,527