ITAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.08%	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	-1.06%	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