ITDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	37.92	37.96	37.88	37.88	37.88	0.01%	10,375
Dec 29, 2025	37.93	37.93	37.82	37.88	37.87	-0.36%	8,993
Dec 26, 2025	38.07	38.07	37.95	38.01	38.01	0.09%	7,125
Dec 24, 2025	37.95	38.02	37.94	37.98	37.98	0.12%	1,540
Dec 23, 2025	37.78	37.93	37.77	37.93	37.93	-1.10%	7,813
Dec 22, 2025	38.26	38.37	38.25	38.35	37.75	0.66%	8,737
Dec 19, 2025	38.00	38.17	38.00	38.10	37.50	0.71%	13,201
Dec 18, 2025	37.93	38.01	37.77	37.83	37.23	0.80%	16,958
Dec 17, 2025	37.97	37.97	37.53	37.53	36.94	-0.96%	11,471
Dec 16, 2025	37.96	37.96	37.80	37.90	37.30	-0.32%	5,460
Dec 15, 2025	38.21	38.21	38.01	38.02	37.42	0.04%	2,734
Dec 12, 2025	38.20	38.20	37.97	38.00	37.40	-0.99%	5,436
Dec 11, 2025	38.21	38.38	38.21	38.38	37.78	0.30%	3,579
Dec 10, 2025	37.93	38.31	37.93	38.27	37.66	0.93%	4,284
Dec 9, 2025	37.99	38.04	37.91	37.91	37.32	-0.04%	2,238
Dec 8, 2025	38.17	38.17	37.93	37.93	37.33	-0.33%	6,643
Dec 5, 2025	38.16	38.25	38.06	38.06	37.46	0.09%	1,482
Dec 4, 2025	38.05	38.08	37.98	38.02	37.42	0.21%	2,665
Dec 3, 2025	37.87	37.97	37.84	37.94	37.34	0.42%	5,750
Dec 2, 2025	37.76	37.84	37.74	37.78	37.19	0.13%	5,035
Dec 1, 2025	37.75	37.87	37.73	37.73	37.14	-0.45%	3,319
Nov 28, 2025	37.81	37.90	37.81	37.90	37.31	0.43%	15,653
Nov 26, 2025	37.61	37.79	37.61	37.74	37.15	0.83%	3,711
Nov 25, 2025	37.15	37.45	37.01	37.43	36.84	1.04%	3,889
Nov 24, 2025	36.80	37.08	36.80	37.04	36.46	1.13%	3,794
Nov 21, 2025	36.47	36.79	36.30	36.63	36.05	1.01%	1,850
Nov 20, 2025	37.14	37.26	36.23	36.26	35.69	-1.47%	3,519
Nov 19, 2025	36.82	36.97	36.74	36.80	36.22	0.05%	5,187
Nov 18, 2025	36.65	36.91	36.65	36.78	36.20	-0.68%	1,477
Nov 17, 2025	37.23	37.40	37.00	37.03	36.45	-1.15%	3,338
Nov 14, 2025	37.25	37.52	37.21	37.46	36.87	0.08%	13,300
Nov 13, 2025	37.73	37.73	37.43	37.43	36.84	-1.60%	6,556
Nov 12, 2025	37.98	38.06	37.98	38.04	37.44	0.26%	2,745
Nov 11, 2025	37.80	37.94	37.77	37.94	37.34	0.28%	1,854
Nov 10, 2025	37.66	37.85	37.56	37.83	37.24	1.32%	2,831
Nov 7, 2025	37.11	37.34	36.91	37.34	36.75	0.27%	4,115
Nov 6, 2025	37.58	37.58	37.24	37.24	36.65	-0.89%	1,363
Nov 5, 2025	37.31	37.57	37.31	37.57	36.98	0.55%	2,810
Nov 4, 2025	37.41	37.55	37.35	37.37	36.78	-1.24%	18,746
Nov 3, 2025	37.96	37.96	37.71	37.84	37.24	0.13%	7,865
Oct 31, 2025	37.92	37.92	37.68	37.79	37.20	0.16%	5,000
Oct 30, 2025	37.91	37.93	37.73	37.73	37.14	-0.92%	1,091
Oct 29, 2025	38.26	38.26	37.91	38.08	37.48	-0.18%	5,737
Oct 28, 2025	38.18	38.20	38.09	38.15	37.55	0.08%	4,305
Oct 27, 2025	38.10	38.12	38.02	38.12	37.52	0.89%	2,272
Oct 24, 2025	37.70	37.82	37.70	37.78	37.19	0.61%	3,503
Oct 23, 2025	37.40	37.59	37.37	37.55	36.96	0.62%	1,969
Oct 22, 2025	37.53	37.53	37.18	37.32	36.73	-0.40%	6,180
Oct 21, 2025	37.54	37.54	37.46	37.47	36.88	-0.31%	1,163
Oct 20, 2025	37.44	37.59	37.44	37.59	36.99	1.01%	1,066