ITAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	44.58	44.58	44.30	44.30	44.30	-1.03%	10,044
Aug 31, 2026	44.83	44.83	44.76	44.76	44.76	-0.56%	3,379
Aug 28, 2026	44.97	45.03	44.97	45.01	45.01	0.02%	6,131
Aug 27, 2026	45.05	45.05	44.98	45.00	45.00	0.52%	1,509
Aug 26, 2026	44.60	44.78	44.60	44.77	44.77	0.07%	2,422
Aug 25, 2026	44.64	44.74	44.59	44.74	44.74	0.07%	2,657
Aug 24, 2026	44.59	44.75	44.59	44.71	44.71	-0.07%	3,715
Aug 21, 2026	44.56	44.81	44.55	44.74	44.74	0.75%	5,837
Aug 20, 2026	44.58	44.70	44.41	44.41	44.41	-1.10%	3,213
Aug 19, 2026	44.66	45.04	44.66	44.90	44.90	1.40%	5,425
Aug 18, 2026	44.47	44.53	44.28	44.28	44.28	-0.22%	8,390
Aug 17, 2026	44.72	44.72	44.38	44.38	44.38	-1.41%	11,563
Aug 14, 2026	45.03	45.04	44.94	45.01	45.01	-0.14%	3,782
Aug 13, 2026	44.96	45.08	44.66	45.08	45.08	1.19%	16,664
Aug 12, 2026	44.37	44.61	44.31	44.55	44.55	0.10%	9,039
Aug 11, 2026	44.62	44.75	44.50	44.50	44.50	-0.31%	6,236
Aug 10, 2026	44.54	44.73	44.50	44.64	44.64	0.36%	6,216
Aug 7, 2026	44.37	44.48	44.30	44.48	44.48	1.44%	4,299
Aug 6, 2026	43.97	44.00	43.81	43.85	43.85	-0.55%	5,004
Aug 5, 2026	44.23	44.23	44.08	44.09	44.09	-0.72%	3,078
Aug 4, 2026	43.50	44.41	43.50	44.41	44.41	2.29%	14,120
Aug 3, 2026	43.28	43.42	43.23	43.42	43.42	1.45%	2,664
Jul 31, 2026	42.77	42.84	42.46	42.80	42.79	1.02%	3,500
Jul 30, 2026	42.18	42.36	42.10	42.36	42.36	0.12%	2,300
Jul 29, 2026	42.61	42.76	42.31	42.31	42.31	-1.05%	9,587
Jul 28, 2026	42.40	42.76	42.36	42.76	42.76	1.59%	14,051
Jul 27, 2026	42.09	42.12	41.91	42.09	42.09	1.53%	58,030
Jul 24, 2026	41.25	41.67	41.25	41.45	41.45	0.75%	5,528
Jul 23, 2026	41.16	41.38	41.03	41.15	41.15	-1.45%	4,862
Jul 22, 2026	41.92	41.94	41.70	41.75	41.75	-0.33%	8,107
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