ITAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-1.07%	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	-0.54%	1,521
Mar 27, 2026	35.56	35.60	35.27	35.27	35.17	-2.06%	4,798