ITDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	36.94	37.15	36.58	37.15	-	-1.55%	9,543
Mar 2, 2026	37.48	37.84	37.48	37.74	37.74	-0.52%	10,888
Feb 27, 2026	37.96	37.99	37.83	37.93	37.93	-0.23%	9,301
Feb 26, 2026	38.24	38.24	37.84	38.02	38.02	-0.31%	36,417
Feb 25, 2026	38.11	38.15	38.03	38.14	38.14	0.70%	10,180
Feb 24, 2026	37.66	37.90	37.59	37.87	37.87	0.57%	25,605
Feb 23, 2026	37.87	37.87	37.59	37.66	37.66	-0.69%	12,237
Feb 20, 2026	37.64	37.92	37.56	37.92	37.92	0.72%	14,102
Feb 19, 2026	37.62	37.66	37.44	37.65	37.65	-0.16%	19,652
Feb 18, 2026	37.72	37.84	37.65	37.71	37.71	0.27%	10,545
Feb 17, 2026	37.55	37.66	37.30	37.61	37.61	0.05%	5,971
Feb 13, 2026	37.40	37.69	37.40	37.59	37.59	0.35%	4,819
Feb 12, 2026	38.05	38.05	37.46	37.46	37.46	-1.06%	9,125
Feb 11, 2026	37.92	37.93	37.72	37.86	37.86	0.22%	8,080
Feb 10, 2026	37.85	37.85	37.78	37.78	37.78	0.10%	8,128
Feb 9, 2026	37.56	37.78	37.46	37.74	37.74	0.61%	12,535
Feb 6, 2026	37.16	37.51	37.16	37.51	37.51	1.94%	31,050
Feb 5, 2026	36.99	37.03	36.76	36.80	36.80	-0.92%	3,468
Feb 4, 2026	37.43	37.43	36.99	37.14	37.14	-0.30%	8,448
Feb 3, 2026	37.44	37.44	37.00	37.25	37.25	-0.21%	27,565
Feb 2, 2026	37.17	37.38	37.16	37.33	37.33	0.35%	23,726
Jan 30, 2026	37.38	37.41	37.05	37.20	37.20	-0.75%	20,729
Jan 29, 2026	37.64	37.64	37.09	37.48	37.48	0.06%	8,001
Jan 28, 2026	37.58	37.58	37.39	37.46	37.46	-0.15%	5,129
Jan 27, 2026	37.43	37.52	37.43	37.51	37.51	0.70%	5,134
Jan 26, 2026	37.27	37.34	37.24	37.26	37.25	0.35%	12,403
Jan 23, 2026	37.10	37.14	37.00	37.13	37.12	0.12%	3,975
Jan 22, 2026	37.16	37.20	37.05	37.08	37.08	0.43%	15,461
Jan 21, 2026	36.76	36.93	36.66	36.92	36.92	0.98%	9,553
Jan 20, 2026	36.72	36.80	36.54	36.56	36.56	-1.45%	60,303
Jan 16, 2026	37.11	37.14	37.05	37.10	37.10	0.02%	18,931
Jan 15, 2026	37.16	37.23	37.08	37.09	37.09	0.19%	14,201
Jan 14, 2026	37.05	37.05	36.87	37.02	37.02	-0.03%	18,712
Jan 13, 2026	37.18	37.18	36.96	37.03	37.03	-0.24%	10,521
Jan 12, 2026	36.81	37.12	36.81	37.12	37.12	0.38%	19,786
Jan 9, 2026	36.91	37.01	36.85	36.98	36.98	0.54%	5,842
Jan 8, 2026	36.69	36.78	36.67	36.78	36.78	0.19%	4,673
Jan 7, 2026	36.90	36.90	36.69	36.71	36.71	-0.43%	23,258
Jan 6, 2026	36.76	36.87	36.72	36.87	36.87	0.49%	44,308
Jan 5, 2026	36.58	36.72	36.55	36.69	36.69	0.74%	24,649
Jan 2, 2026	36.38	36.47	36.29	36.42	36.42	0.60%	15,075
Dec 31, 2025	36.34	36.35	36.20	36.20	36.20	-0.56%	10,916
Dec 30, 2025	36.49	36.49	36.41	36.41	36.41	-0.04%	32,730
Dec 29, 2025	36.44	36.47	36.35	36.42	36.42	-0.25%	28,957
Dec 26, 2025	36.47	36.51	36.44	36.51	36.51	0.16%	4,993
Dec 24, 2025	36.41	36.49	36.39	36.45	36.45	0.16%	17,272
Dec 23, 2025	36.29	36.39	36.27	36.39	36.39	-1.40%	16,640
Dec 22, 2025	36.92	36.92	36.82	36.91	36.23	0.56%	22,654
Dec 19, 2025	36.68	36.79	36.67	36.70	36.03	0.60%	12,503
Dec 18, 2025	36.63	36.64	36.48	36.48	35.81	0.57%	7,863