ITDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	38.99	39.04	38.99	39.01	39.01	0.20%	46,952
Nov 5, 2026	40.21	40.21	38.93	38.93	38.93	-3.28%	15,930
Nov 4, 2026	40.12	40.29	40.12	40.25	40.25	1.56%	2,481
Nov 3, 2026	39.57	39.72	39.57	39.63	39.63	-0.05%	5,097
Nov 2, 2026	39.96	40.05	39.65	39.65	39.65	0.01%	5,868
Oct 30, 2026	39.94	39.94	39.48	39.65	39.65	-1.36%	13,477
Oct 29, 2026	40.23	40.23	40.12	40.20	40.19	0.04%	4,324
Oct 28, 2026	40.16	40.19	40.11	40.18	40.18	0.18%	7,039
Oct 27, 2026	40.00	40.14	39.99	40.11	40.11	0.53%	11,975
Oct 26, 2026	39.71	39.96	39.71	39.90	39.90	0.38%	4,448
Oct 23, 2026	39.75	39.82	39.70	39.75	39.75	-0.38%	13,391
Oct 22, 2026	40.01	40.01	39.78	39.90	39.90	-0.84%	8,180
Oct 21, 2026	40.24	40.26	40.16	40.24	40.24	0.46%	13,057
Oct 20, 2026	39.83	40.17	39.83	40.06	40.05	0.48%	11,695
Oct 19, 2026	39.94	40.11	39.87	39.87	39.87	0.11%	2,237
Oct 16, 2026	40.12	40.23	39.81	39.82	39.82	-0.80%	6,766
Oct 15, 2026	39.92	40.14	39.92	40.14	40.14	0.51%	10,585
Oct 14, 2026	40.17	40.19	39.88	39.94	39.94	-1.07%	37,077
Oct 13, 2026	40.31	40.37	40.29	40.37	40.37	0.10%	3,575
Oct 12, 2026	40.35	40.38	40.33	40.33	40.33	-0.15%	3,756
Oct 9, 2026	40.20	40.39	40.20	40.39	40.39	0.70%	5,546
Oct 8, 2026	40.02	40.19	40.00	40.11	40.11	-0.44%	6,664
Oct 7, 2026	40.23	40.35	40.17	40.29	40.29	-0.69%	14,704
Oct 6, 2026	40.57	40.63	40.57	40.57	40.57	0.45%	7,186
Oct 5, 2026	40.24	40.41	40.22	40.39	40.39	0.45%	16,433
Oct 2, 2026	40.33	40.33	40.08	40.21	40.21	0.70%	8,011
Oct 1, 2026	39.97	39.98	39.70	39.93	39.93	-0.09%	32,169
Sep 30, 2026	40.18	40.25	39.97	39.97	39.97	-0.30%	8,969
Sep 29, 2026	40.28	40.28	39.95	40.09	40.09	-0.18%	19,464
Sep 28, 2026	40.32	40.32	40.06	40.16	40.16	-0.74%	17,019
Sep 25, 2026	40.47	40.47	40.27	40.46	40.46	0.50%	8,394
Sep 24, 2026	40.21	40.30	40.17	40.26	40.26	-0.16%	4,756
Sep 23, 2026	40.74	40.74	40.33	40.33	40.33	-1.20%	7,881
Sep 22, 2026	40.83	40.89	40.71	40.82	40.82	0.09%	21,048
Sep 21, 2026	40.64	40.80	40.54	40.78	40.78	1.32%	10,623
Sep 18, 2026	40.24	40.25	40.12	40.25	40.25	-0.25%	3,464
Sep 17, 2026	40.33	40.37	40.32	40.35	40.35	1.09%	4,601
Sep 16, 2026	40.26	40.26	39.73	39.92	39.92	-0.27%	8,755
Sep 15, 2026	40.28	40.29	40.00	40.02	40.02	-0.44%	14,376
Sep 14, 2026	40.21	40.34	40.08	40.20	40.20	-0.64%	3,969
Sep 11, 2026	40.56	40.56	40.46	40.46	40.46	0.70%	3,802
Sep 10, 2026	40.35	40.35	40.15	40.18	40.18	-0.84%	13,361
Sep 9, 2026	40.69	40.69	40.50	40.52	40.52	-0.61%	5,629
Sep 8, 2026	41.03	41.05	40.77	40.77	40.77	-0.42%	7,626
Sep 4, 2026	40.97	40.99	40.89	40.94	40.94	-0.05%	203,754
Sep 3, 2026	40.88	41.01	40.75	40.96	40.96	0.92%	11,874
Sep 2, 2026	40.38	40.62	40.38	40.59	40.59	0.37%	19,920
Sep 1, 2026	40.59	40.61	40.39	40.44	40.44	-0.69%	25,063
Aug 31, 2026	40.84	40.84	40.63	40.72	40.72	-0.26%	32,678
Aug 28, 2026	40.92	41.06	40.80	40.83	40.83	-0.38%	4,782