ITDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	40.83	40.99	40.83	40.98	40.98	0.31%	5,762
Aug 26, 2026	40.97	40.97	40.80	40.85	40.85	-0.14%	4,482
Aug 25, 2026	40.98	40.98	40.80	40.91	40.91	0.56%	18,347
Aug 24, 2026	40.72	40.85	40.62	40.68	40.68	-0.29%	7,853
Aug 21, 2026	40.78	40.81	40.77	40.80	40.80	0.47%	1,811
Aug 20, 2026	40.73	40.73	40.59	40.60	40.60	-0.47%	8,742
Aug 19, 2026	40.93	40.93	40.79	40.79	40.79	0.42%	2,048
Aug 18, 2026	40.88	40.88	40.62	40.63	40.62	-0.94%	9,500
Aug 17, 2026	41.23	41.23	41.01	41.01	41.01	-0.18%	13,361
Aug 14, 2026	41.15	41.15	41.05	41.08	41.08	-0.13%	24,527
Aug 13, 2026	41.11	41.18	41.06	41.14	41.14	0.52%	5,607
Aug 12, 2026	40.94	40.96	40.93	40.93	40.93	0.41%	4,402
Aug 11, 2026	41.00	41.00	40.75	40.76	40.76	-0.09%	12,406
Aug 10, 2026	40.96	40.96	40.78	40.80	40.80	-0.30%	10,767
Aug 7, 2026	40.80	40.94	40.80	40.92	40.92	0.72%	13,045
Aug 6, 2026	40.77	40.82	40.61	40.63	40.63	-0.36%	7,985
Aug 5, 2026	40.96	40.97	40.77	40.77	40.77	-0.01%	3,994
Aug 4, 2026	40.49	40.80	40.39	40.78	40.78	1.56%	29,305
Aug 3, 2026	39.94	40.18	39.85	40.15	40.15	0.90%	8,831
Jul 31, 2026	39.90	39.90	39.49	39.79	39.79	0.20%	3,737
Jul 30, 2026	39.29	39.71	39.29	39.71	39.71	1.64%	6,542
Jul 29, 2026	39.25	39.54	39.07	39.07	39.07	-1.21%	18,841
Jul 28, 2026	39.37	39.62	39.32	39.55	39.55	-0.03%	11,613
Jul 27, 2026	39.86	39.86	39.43	39.56	39.56	0.29%	9,345
Jul 24, 2026	39.47	39.62	39.41	39.44	39.44	0.13%	5,801
Jul 23, 2026	39.52	39.52	39.35	39.39	39.39	-1.08%	4,728
Jul 22, 2026	39.90	39.93	39.82	39.82	39.82	-0.16%	8,283
Jul 21, 2026	39.84	39.89	39.65	39.89	39.89	1.04%	4,877
Jul 20, 2026	39.81	39.81	39.48	39.48	39.48	-0.38%	8,988
Jul 17, 2026	39.36	39.74	39.36	39.63	39.63	-0.70%	12,484
Jul 16, 2026	39.98	39.98	39.80	39.91	39.91	-0.43%	7,778
Jul 15, 2026	40.05	40.08	39.95	40.08	40.08	0.29%	12,343
Jul 14, 2026	39.96	40.05	39.94	39.97	39.97	0.50%	7,744
Jul 13, 2026	39.87	40.05	39.75	39.77	39.77	-0.91%	17,852
Jul 10, 2026	39.97	40.15	39.90	40.13	40.13	0.24%	5,151
Jul 9, 2026	40.04	40.06	40.01	40.04	40.04	0.69%	6,896
Jul 8, 2026	39.74	39.77	39.53	39.77	39.77	-0.38%	5,197
Jul 7, 2026	40.14	40.15	39.86	39.92	39.92	-0.84%	11,208
Jul 6, 2026	40.03	40.28	40.03	40.26	40.26	0.93%	12,457
Jul 2, 2026	39.93	40.17	39.71	39.89	39.89	0.07%	16,424
Jul 1, 2026	39.92	40.02	39.78	39.86	39.86	-0.50%	9,002
Jun 30, 2026	39.91	40.06	39.87	40.06	40.06	0.47%	5,151
Jun 29, 2026	39.56	39.88	39.54	39.88	39.88	0.74%	56,530
Jun 26, 2026	39.35	39.66	39.35	39.58	39.58	-0.02%	6,522