ITDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	36.89	37.13	36.80	36.91	36.91	-0.57%	8,135
Mar 23, 2026	37.03	37.40	37.03	37.12	37.12	1.70%	22,163
Mar 20, 2026	37.07	37.07	36.39	36.50	36.50	-2.15%	5,696
Mar 19, 2026	37.00	37.41	37.00	37.30	37.30	-0.24%	5,838
Mar 18, 2026	37.68	37.68	37.39	37.39	37.39	-1.53%	1,240
Mar 17, 2026	38.15	38.15	37.97	37.97	37.97	0.45%	13,140
Mar 16, 2026	37.80	37.94	37.77	37.80	37.80	1.34%	6,183
Mar 13, 2026	37.69	37.69	37.30	37.30	37.30	-0.75%	2,021
Mar 12, 2026	37.77	37.77	37.56	37.58	37.58	-1.65%	14,981
Mar 11, 2026	38.25	38.32	38.15	38.21	38.21	-0.26%	8,377
Mar 10, 2026	38.44	38.61	38.28	38.31	38.31	0.10%	10,860
Mar 9, 2026	37.59	38.27	37.39	38.27	38.27	0.76%	6,658
Mar 6, 2026	37.90	38.13	37.70	37.98	37.98	-1.09%	5,767
Mar 5, 2026	38.59	38.60	38.08	38.40	38.40	-1.26%	3,888
Mar 4, 2026	38.76	38.91	38.55	38.89	38.89	0.91%	16,085
Mar 3, 2026	38.27	38.59	37.82	38.54	38.54	-2.03%	17,900
Mar 2, 2026	38.98	39.45	38.96	39.34	39.34	-0.61%	16,839
Feb 27, 2026	39.56	39.64	39.45	39.58	39.58	-0.20%	19,848
Feb 26, 2026	39.92	39.92	39.48	39.66	39.66	-0.36%	27,746
Feb 25, 2026	39.62	39.84	39.62	39.80	39.80	0.74%	7,743
Feb 24, 2026	39.10	39.51	39.10	39.51	39.51	0.77%	13,925
Feb 23, 2026	39.54	39.58	39.15	39.21	39.21	-0.88%	13,928
Feb 20, 2026	39.23	39.56	39.18	39.56	39.56	0.80%	7,203
Feb 19, 2026	39.19	39.25	39.09	39.25	39.25	-0.20%	6,471
Feb 18, 2026	39.29	39.49	39.29	39.33	39.33	0.45%	2,623
Feb 17, 2026	39.07	39.22	38.76	39.15	39.15	-	20,509
Feb 13, 2026	39.11	39.30	38.83	39.15	39.15	0.26%	8,125
Feb 12, 2026	39.59	39.68	39.05	39.05	39.05	-1.31%	9,713
Feb 11, 2026	39.78	39.78	39.37	39.57	39.57	0.30%	7,868
Feb 10, 2026	39.64	39.65	39.45	39.45	39.45	-0.02%	8,560
Feb 9, 2026	39.08	39.46	39.08	39.46	39.46	0.78%	4,983
Feb 6, 2026	38.74	39.15	38.74	39.15	39.15	2.22%	3,629
Feb 5, 2026	38.35	38.45	38.30	38.30	38.30	-1.03%	8,129
Feb 4, 2026	39.15	39.15	38.66	38.70	38.70	-0.49%	42,351
Feb 3, 2026	39.16	39.16	38.70	38.89	38.89	-0.34%	17,674
Feb 2, 2026	38.82	39.07	38.82	39.02	39.02	0.50%	10,125
Jan 30, 2026	39.03	39.03	38.78	38.83	38.83	-0.94%	22,897
Jan 29, 2026	38.87	39.24	38.72	39.20	39.20	-0.01%	18,873
Jan 28, 2026	39.37	39.37	39.08	39.21	39.21	-0.12%	8,776
Jan 27, 2026	39.15	39.26	39.15	39.25	39.25	0.81%	2,680
Jan 26, 2026	38.77	39.03	38.77	38.93	38.93	0.41%	16,432
Jan 23, 2026	38.74	38.79	38.60	38.78	38.78	0.12%	25,998
Jan 22, 2026	38.84	38.84	38.73	38.73	38.73	0.57%	8,490
Jan 21, 2026	38.31	38.61	38.19	38.51	38.51	1.02%	4,928
Jan 20, 2026	38.26	38.41	38.07	38.12	38.12	-1.52%	49,109
Jan 16, 2026	38.73	38.75	38.71	38.71	38.71	-	1,634
Jan 15, 2026	38.78	38.85	38.71	38.71	38.71	0.31%	9,055
Jan 14, 2026	38.51	38.59	38.43	38.59	38.59	-0.07%	3,869
Jan 13, 2026	38.61	38.68	38.56	38.62	38.62	-0.37%	9,834
Jan 12, 2026	38.60	38.77	38.57	38.76	38.76	0.44%	8,773