ITDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	33.12	33.12	32.90	33.04	33.04	-0.18%	1,883
Feb 19, 2025	33.01	33.10	32.98	33.10	33.10	-0.06%	11,250
Feb 18, 2025	33.05	33.14	33.05	33.12	33.12	0.30%	3,189
Feb 14, 2025	33.06	33.06	33.02	33.02	33.02	0.14%	2,840
Feb 13, 2025	32.85	32.97	32.82	32.97	32.97	1.07%	4,010
Feb 12, 2025	32.40	32.67	32.40	32.63	32.63	-0.20%	1,037
Feb 11, 2025	32.59	32.69	32.59	32.69	32.69	0.09%	2,816
Feb 10, 2025	32.68	32.68	32.63	32.66	32.66	0.55%	3,847
Feb 7, 2025	32.58	32.58	32.45	32.48	32.48	-0.70%	5,332
Feb 6, 2025	32.69	32.71	32.66	32.71	32.71	0.31%	1,313
Feb 5, 2025	32.49	32.61	32.49	32.61	32.61	0.53%	1,778
Feb 4, 2025	32.39	32.44	32.39	32.44	32.44	0.98%	509
Feb 3, 2025	31.82	32.25	31.82	32.12	32.12	-0.89%	8,781
Jan 31, 2025	32.70	32.70	32.41	32.41	32.41	-0.68%	2,172
Jan 30, 2025	32.59	32.63	32.58	32.63	32.63	0.80%	1,253
Jan 29, 2025	32.49	32.49	32.25	32.37	32.37	-0.31%	3,026
Jan 28, 2025	32.35	32.48	32.23	32.47	32.47	0.59%	5,719
Jan 27, 2025	32.04	32.28	32.04	32.28	32.28	-1.07%	4,184
Jan 24, 2025	32.60	32.65	32.60	32.63	32.63	0.03%	8,723
Jan 23, 2025	32.48	32.62	32.48	32.62	32.62	0.56%	3,919
Jan 22, 2025	32.49	32.52	32.44	32.44	32.44	0.15%	1,594
Jan 21, 2025	32.21	32.39	32.21	32.39	32.39	1.31%	3,363
Jan 17, 2025	31.99	32.03	31.97	31.97	31.97	0.76%	2,989
Jan 16, 2025	31.78	31.80	31.73	31.73	31.73	0.06%	1,870
Jan 15, 2025	31.66	31.72	31.66	31.71	31.71	1.68%	3,000
Jan 14, 2025	31.28	31.28	31.14	31.19	31.19	0.28%	1,910
Jan 13, 2025	30.87	31.10	30.82	31.10	31.10	-0.06%	2,288
Jan 10, 2025	31.21	31.22	31.04	31.12	31.12	-1.52%	3,501
Jan 8, 2025	31.54	31.60	31.45	31.60	31.60	-0.03%	1,899
Jan 7, 2025	31.87	31.87	31.60	31.61	31.61	-0.82%	4,701
Jan 6, 2025	32.09	32.09	31.82	31.87	31.87	0.63%	6,833
Jan 3, 2025	31.56	31.71	31.48	31.67	31.67	1.03%	13,496
Jan 2, 2025	31.43	31.43	31.35	31.35	31.35	-0.14%	474
Dec 31, 2024	31.41	31.47	31.39	31.39	31.39	-0.34%	855
Dec 30, 2024	31.54	31.59	31.30	31.50	31.50	-0.91%	4,239
Dec 27, 2024	31.92	31.92	31.66	31.79	31.79	-0.84%	3,252
Dec 26, 2024	31.98	32.08	31.96	32.06	32.06	0.23%	4,935
Dec 24, 2024	31.91	31.99	31.91	31.99	31.99	0.75%	1,113
Dec 23, 2024	31.61	31.75	31.41	31.75	31.75	0.64%	4,334
Dec 20, 2024	31.10	31.82	31.10	31.55	31.55	-0.75%	4,357
Dec 19, 2024	32.10	32.10	31.78	31.79	31.34	-1.04%	9,275
Dec 18, 2024	32.80	32.80	32.12	32.12	31.67	-1.96%	2,984
Dec 17, 2024	32.81	32.81	32.72	32.76	32.30	-0.41%	1,508
Dec 16, 2024	32.89	32.95	32.89	32.90	32.43	0.16%	4,478
Dec 13, 2024	32.89	32.89	32.80	32.84	32.38	-0.14%	2,274
Dec 12, 2024	33.03	33.03	32.89	32.89	32.43	-0.66%	1,449
Dec 11, 2024	33.06	33.14	33.06	33.11	32.64	0.72%	2,534
Dec 10, 2024	33.09	33.09	32.87	32.87	32.41	-0.59%	2,764
Dec 9, 2024	33.31	33.31	33.05	33.06	32.60	-0.33%	5,874
Dec 6, 2024	33.23	33.23	33.14	33.17	32.70	0.16%	5,940
Dec 5, 2024	33.19	33.20	33.12	33.12	32.65	-0.05%	1,228
Dec 4, 2024	33.08	33.14	33.08	33.14	32.67	0.49%	1,121
Dec 3, 2024	33.00	33.00	32.92	32.97	32.51	0.14%	2,054
Dec 2, 2024	32.96	32.97	32.93	32.93	32.46	0.13%	2,224
Nov 29, 2024	32.88	32.88	32.88	32.88	32.42	0.70%	338
Nov 27, 2024	32.74	32.74	32.65	32.65	32.19	-0.10%	1,672
Nov 26, 2024	32.66	32.69	32.62	32.69	32.23	0.09%	898
Nov 25, 2024	32.76	32.78	32.60	32.66	32.20	0.46%	2,954
Nov 22, 2024	32.51	32.51	32.51	32.51	32.05	0.48%	116
Nov 21, 2024	32.22	32.41	32.22	32.36	31.90	0.55%	2,516
Nov 20, 2024	32.14	32.18	31.95	32.18	31.72	-0.05%	2,364
Nov 19, 2024	32.16	32.19	32.16	32.19	31.74	0.27%	1,498
Nov 18, 2024	32.00	32.13	32.00	32.11	31.66	0.50%	2,625
Nov 15, 2024	31.93	31.95	31.85	31.95	31.50	-0.99%	2,676
Nov 14, 2024	32.49	32.49	32.27	32.27	31.82	-0.39%	3,856
Nov 13, 2024	32.49	32.49	32.40	32.40	31.94	-0.25%	897
Nov 12, 2024	32.58	32.59	32.44	32.48	32.02	-0.79%	2,745
Nov 11, 2024	32.86	32.86	32.74	32.74	32.28	0.14%	2,990
Nov 8, 2024	32.69	32.73	32.63	32.69	32.23	-0.33%	5,684
Nov 7, 2024	32.70	32.81	32.69	32.80	32.34	1.05%	8,863
Nov 6, 2024	32.41	32.46	32.20	32.46	32.00	1.44%	3,868
Nov 5, 2024	31.95	32.00	31.95	32.00	31.55	1.23%	1,534
Nov 4, 2024	31.70	31.77	31.61	31.61	31.17	0.03%	996
Nov 1, 2024	31.66	31.66	31.60	31.60	31.16	0.19%	651
Oct 31, 2024	31.80	31.80	31.54	31.54	31.10	-1.31%	1,146
Oct 30, 2024	32.04	32.14	31.96	31.96	31.51	-0.37%	2,021
Oct 29, 2024	32.06	32.12	32.06	32.08	31.63	-0.06%	642
Oct 28, 2024	32.15	32.15	32.09	32.10	31.65	0.55%	3,332
Oct 25, 2024	31.98	31.98	31.92	31.92	31.47	-0.22%	597
Oct 24, 2024	32.05	32.05	31.89	31.99	31.54	0.23%	2,019
Oct 23, 2024	32.04	32.04	31.87	31.92	31.47	-0.89%	1,205
Oct 22, 2024	32.13	32.23	32.13	32.21	31.75	-0.20%	3,282
Oct 21, 2024	32.38	32.39	32.22	32.27	31.82	-0.54%	17,300
Oct 18, 2024	32.49	32.49	32.40	32.44	31.99	0.48%	2,321
Oct 17, 2024	32.35	32.35	32.29	32.29	31.84	-0.05%	341
Oct 16, 2024	32.23	32.34	32.23	32.31	31.85	0.54%	1,135
Oct 15, 2024	32.45	32.45	32.13	32.14	31.68	-0.97%	23,650
Oct 14, 2024	32.41	32.45	32.41	32.45	31.99	0.54%	13,301
Oct 11, 2024	32.07	32.28	32.07	32.28	31.82	0.69%	396
Oct 10, 2024	32.01	32.06	32.01	32.06	31.60	-0.18%	404
Oct 9, 2024	32.11	32.11	32.11	32.11	31.66	0.39%	313
Oct 8, 2024	31.92	32.01	31.92	31.99	31.54	0.34%	496
Oct 7, 2024	32.05	32.05	31.88	31.88	31.43	-0.72%	3,591
Oct 4, 2024	31.95	32.11	31.95	32.11	31.66	0.88%	1,143
Oct 3, 2024	31.89	31.89	31.81	31.83	31.38	-0.54%	4,582
Oct 2, 2024	32.00	32.00	32.00	32.00	31.55	0.13%	386
Oct 1, 2024	31.96	31.96	31.96	31.96	31.51	-0.69%	144
Sep 30, 2024	32.16	32.19	32.06	32.19	31.73	0.02%	728
Sep 27, 2024	32.27	32.27	32.18	32.18	31.73	-0.20%	2,559
Sep 26, 2024	32.19	32.26	32.17	32.24	31.79	1.15%	843