ITDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	39.62	39.62	39.49	39.49	39.49	0.16%	11,628
May 21, 2026	39.01	39.50	39.01	39.43	39.43	0.42%	15,801
May 20, 2026	38.95	39.27	38.82	39.27	39.27	1.18%	16,594
May 19, 2026	38.88	38.94	38.67	38.81	38.81	-0.64%	6,928
May 18, 2026	39.18	39.18	38.85	39.06	39.06	0.24%	15,010
May 15, 2026	39.25	39.25	38.97	38.97	38.97	-1.53%	11,329
May 14, 2026	39.71	39.71	39.50	39.57	39.57	0.35%	28,251
May 13, 2026	39.20	39.46	39.20	39.43	39.43	0.49%	4,927
May 12, 2026	39.20	39.24	38.96	39.24	39.24	-0.63%	22,898
May 11, 2026	39.47	39.53	39.39	39.49	39.49	0.12%	18,018
May 8, 2026	39.39	39.47	39.37	39.44	39.44	0.83%	12,915
May 7, 2026	39.57	39.57	39.08	39.12	39.12	-0.82%	10,074
May 6, 2026	39.09	39.45	39.09	39.44	39.44	1.70%	10,679
May 5, 2026	38.79	38.85	38.68	38.78	38.78	0.94%	9,727
May 4, 2026	38.50	38.68	38.33	38.42	38.42	-0.60%	10,997
May 1, 2026	38.76	38.85	38.65	38.65	38.65	0.02%	10,718
Apr 30, 2026	38.24	38.65	38.24	38.64	38.64	1.52%	21,123
Apr 29, 2026	38.14	38.17	38.01	38.06	38.06	-0.49%	2,979
Apr 28, 2026	38.38	38.38	38.14	38.25	38.25	-0.44%	7,303
Apr 27, 2026	38.41	38.48	38.35	38.42	38.42	-0.08%	36,114
Apr 24, 2026	38.21	38.45	38.21	38.45	38.45	0.65%	14,649
Apr 23, 2026	38.36	38.38	37.90	38.20	38.20	-0.42%	14,696
Apr 22, 2026	38.35	38.41	38.28	38.36	38.36	0.66%	17,525
Apr 21, 2026	38.59	38.59	38.11	38.11	38.11	-1.01%	14,071
Apr 20, 2026	38.36	38.56	38.23	38.50	38.50	-0.24%	14,983
Apr 17, 2026	38.61	38.70	38.50	38.59	38.59	1.27%	7,777
Apr 16, 2026	38.08	38.23	38.04	38.11	38.11	0.09%	29,656
Apr 15, 2026	37.98	38.08	37.92	38.08	38.08	0.33%	2,592
Apr 14, 2026	37.63	37.95	37.63	37.95	37.95	1.00%	7,713
Apr 13, 2026	37.05	37.58	37.05	37.58	37.57	0.83%	7,653
Apr 10, 2026	37.35	37.35	37.27	37.27	37.27	-0.02%	1,216
Apr 9, 2026	37.11	37.37	37.00	37.27	37.27	0.21%	5,649
Apr 8, 2026	37.20	37.28	37.01	37.20	37.20	2.64%	12,870
Apr 7, 2026	36.15	36.24	35.82	36.24	36.24	0.14%	4,755
Apr 6, 2026	36.16	36.22	36.08	36.19	36.19	0.36%	5,118
Apr 2, 2026	35.67	36.06	35.60	36.06	36.06	-0.07%	2,526
Apr 1, 2026	35.95	36.25	35.95	36.08	36.08	0.73%	10,394
Mar 31, 2026	35.35	35.82	35.28	35.82	35.82	2.58%	8,965
Mar 30, 2026	35.31	35.31	34.81	34.92	34.92	-0.14%	16,524
Mar 27, 2026	35.29	35.29	34.94	34.97	34.97	-1.10%	7,788
Mar 26, 2026	35.54	35.81	35.33	35.36	35.36	-1.59%	10,269
Mar 25, 2026	36.11	36.11	35.91	35.93	35.93	0.76%	10,594
Mar 24, 2026	35.72	35.76	35.57	35.66	35.66	-0.39%	951
Mar 23, 2026	35.91	36.14	35.74	35.80	35.80	1.53%	17,835
Mar 20, 2026	35.82	35.85	35.17	35.26	35.26	-2.14%	7,226
Mar 19, 2026	35.82	36.05	35.67	36.03	36.03	-0.14%	13,325
Mar 18, 2026	36.30	36.37	36.08	36.08	36.08	-1.39%	2,229
Mar 17, 2026	36.71	36.76	36.56	36.59	36.59	0.36%	23,385
Mar 16, 2026	36.28	36.52	36.28	36.46	36.46	1.28%	13,676
Mar 13, 2026	36.36	36.41	35.96	36.00	36.00	-0.66%	6,749