ITDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	32.68	32.81	32.47	32.55	32.55	-0.29%	29,693
Jun 4, 2025	32.68	32.68	32.64	32.64	32.64	0.33%	1,424
Jun 3, 2025	32.45	32.54	32.45	32.53	32.53	0.26%	724
Jun 2, 2025	32.19	32.46	32.19	32.45	32.45	0.34%	5,261
May 30, 2025	32.26	32.35	32.15	32.34	32.34	0.03%	9,451
May 29, 2025	32.35	32.42	32.26	32.33	32.33	0.50%	3,920
May 28, 2025	32.35	32.35	32.17	32.17	32.17	-0.62%	10,339
May 27, 2025	32.16	32.40	32.16	32.37	32.37	1.50%	6,217
May 23, 2025	31.87	31.90	31.87	31.90	31.90	-0.21%	756
May 22, 2025	31.96	32.07	31.96	31.96	31.96	-0.06%	2,748
May 21, 2025	32.36	32.36	31.90	31.98	31.98	-1.18%	3,011
May 20, 2025	32.41	32.41	32.33	32.36	32.36	-0.21%	2,372
May 19, 2025	32.15	32.43	32.15	32.43	32.43	0.30%	3,952
May 16, 2025	32.19	32.33	32.19	32.33	32.33	0.54%	1,910
May 15, 2025	31.97	32.16	31.97	32.16	32.16	0.55%	1,694
May 14, 2025	32.05	32.05	31.97	31.98	31.98	-0.13%	3,851
May 13, 2025	31.91	32.09	31.90	32.03	32.03	0.48%	27,256
May 12, 2025	31.95	31.95	31.70	31.87	31.87	1.82%	18,799
May 9, 2025	31.42	31.42	31.26	31.30	31.30	0.19%	5,473
May 8, 2025	31.37	31.41	31.24	31.24	31.24	0.24%	9,329
May 7, 2025	31.14	31.17	31.14	31.17	31.17	0.03%	1,176
May 6, 2025	31.16	31.16	31.16	31.16	31.16	-0.37%	653
May 5, 2025	31.22	31.35	31.22	31.27	31.27	-0.22%	748
May 2, 2025	31.26	31.39	31.26	31.34	31.34	1.37%	1,526
May 1, 2025	31.07	31.07	30.89	30.92	30.92	0.17%	8,743
Apr 30, 2025	30.48	30.87	30.48	30.87	30.87	0.09%	6,955
Apr 29, 2025	30.70	30.88	30.70	30.84	30.84	0.35%	5,519
Apr 28, 2025	30.71	30.83	30.54	30.73	30.73	0.38%	22,854
Apr 25, 2025	30.46	30.63	30.38	30.62	30.62	0.34%	7,320
Apr 24, 2025	30.10	30.51	30.10	30.51	30.51	1.63%	12,559
Apr 23, 2025	30.31	30.39	30.01	30.02	30.02	1.18%	15,415
Apr 22, 2025	29.57	29.74	29.57	29.67	29.67	1.99%	3,378
Apr 21, 2025	29.43	29.43	28.88	29.09	29.09	-1.52%	26,831
Apr 17, 2025	29.50	29.70	29.50	29.54	29.54	0.41%	4,551
Apr 16, 2025	29.64	29.71	29.27	29.42	29.42	-1.21%	7,693
Apr 15, 2025	29.83	29.91	29.78	29.78	29.78	0.06%	2,630
Apr 14, 2025	29.91	29.91	29.61	29.76	29.76	1.00%	4,631
Apr 11, 2025	28.92	29.52	28.82	29.46	29.46	1.64%	3,970
Apr 10, 2025	29.08	29.13	28.68	28.99	28.99	-2.55%	12,857
Apr 9, 2025	27.80	29.75	27.59	29.75	29.75	7.57%	6,779
Apr 8, 2025	28.92	28.92	27.45	27.66	27.66	-1.50%	11,940
Apr 7, 2025	27.67	28.36	27.42	28.08	28.08	-1.35%	11,324
Apr 4, 2025	29.21	29.21	28.46	28.46	28.46	-4.97%	26,682
Apr 3, 2025	30.38	30.38	29.95	29.95	29.95	-3.48%	15,988
Apr 2, 2025	30.75	31.03	30.74	31.03	31.03	0.64%	8,370
Apr 1, 2025	30.63	30.91	30.63	30.83	30.83	0.32%	8,698
Mar 31, 2025	30.45	30.77	30.34	30.74	30.74	0.05%	8,464
Mar 28, 2025	31.04	31.04	30.68	30.72	30.72	-1.31%	12,487
Mar 27, 2025	31.14	31.14	31.13	31.13	31.13	-0.14%	418
Mar 26, 2025	31.43	31.43	31.12	31.17	31.17	-0.98%	10,994