ITDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	34.82	34.83	34.82	34.83	34.83	-0.13%	650
Jul 17, 2025	34.71	34.88	34.71	34.87	34.87	0.50%	1,343
Jul 16, 2025	34.63	34.70	34.49	34.70	34.70	0.43%	2,450
Jul 15, 2025	34.66	34.66	34.55	34.55	34.55	-0.60%	971
Jul 14, 2025	34.63	34.76	34.63	34.76	34.76	0.29%	2,697
Jul 11, 2025	34.73	34.73	34.66	34.66	34.66	-0.56%	812
Jul 10, 2025	34.86	34.94	34.84	34.85	34.85	0.21%	4,636
Jul 9, 2025	34.74	34.82	34.63	34.78	34.78	0.56%	9,495
Jul 8, 2025	34.50	34.68	34.50	34.59	34.59	0.24%	14,756
Jul 7, 2025	34.72	34.72	34.41	34.50	34.50	-0.95%	3,800
Jul 3, 2025	34.75	34.86	34.75	34.83	34.83	0.57%	3,978
Jul 2, 2025	34.60	34.63	34.60	34.63	34.63	0.42%	1,199
Jul 1, 2025	34.44	34.50	34.44	34.49	34.49	-0.06%	2,332
Jun 30, 2025	34.40	34.51	34.40	34.51	34.51	0.51%	737
Jun 27, 2025	34.27	34.33	34.25	34.33	34.33	0.38%	1,940
Jun 26, 2025	34.03	34.20	34.03	34.20	34.20	0.95%	3,333
Jun 25, 2025	33.90	33.90	33.87	33.88	33.88	-0.27%	5,383
Jun 24, 2025	33.86	33.97	33.86	33.97	33.97	1.25%	1,710
Jun 23, 2025	33.26	33.55	33.16	33.55	33.55	0.84%	4,069
Jun 20, 2025	33.55	33.55	33.24	33.27	33.27	-0.39%	6,605
Jun 18, 2025	33.41	33.53	33.40	33.40	33.40	0.09%	3,858
Jun 17, 2025	33.47	33.47	33.36	33.37	33.37	-0.95%	2,472
Jun 16, 2025	33.58	33.83	33.58	33.69	33.69	0.81%	3,013
Jun 13, 2025	33.54	33.63	33.42	33.42	33.42	-1.14%	7,680
Jun 12, 2025	33.81	33.83	33.80	33.80	33.80	0.36%	2,091
Jun 11, 2025	33.80	33.84	33.68	33.68	33.68	-0.12%	750
Jun 10, 2025	33.60	33.72	33.60	33.72	33.72	0.34%	1,930
Jun 9, 2025	33.64	33.64	33.60	33.61	33.61	0.15%	927
Jun 6, 2025	33.52	33.56	33.52	33.56	33.56	0.86%	1,090
Jun 5, 2025	33.54	33.54	33.28	33.28	33.28	-0.31%	5,480
Jun 4, 2025	33.42	33.42	33.34	33.38	33.38	0.27%	4,183
Jun 3, 2025	33.04	33.32	33.04	33.29	33.29	0.39%	6,088
Jun 2, 2025	33.00	33.16	33.00	33.16	33.16	0.55%	5,465
May 30, 2025	33.01	33.01	32.84	32.98	32.98	-0.07%	3,762
May 29, 2025	32.97	33.01	32.97	33.00	33.00	0.38%	1,896
May 28, 2025	33.02	33.02	32.88	32.88	32.88	-0.70%	2,137
May 27, 2025	33.00	33.11	33.00	33.11	33.11	1.65%	1,063
May 23, 2025	32.47	32.58	32.45	32.57	32.57	-0.11%	4,175
May 22, 2025	32.56	32.74	32.56	32.61	32.61	-0.25%	9,742
May 21, 2025	33.06	33.06	32.69	32.69	32.69	-1.19%	791
May 20, 2025	33.10	33.11	33.06	33.09	33.09	-0.08%	1,251
May 19, 2025	33.04	33.12	33.02	33.11	33.11	0.26%	2,449
May 16, 2025	32.87	33.03	32.83	33.03	33.03	0.66%	1,340
May 15, 2025	32.68	32.85	32.68	32.81	32.81	0.39%	5,549
May 14, 2025	32.84	32.84	32.64	32.68	32.68	0.04%	2,262
May 13, 2025	32.51	32.77	32.51	32.67	32.67	0.51%	4,926
May 12, 2025	32.45	32.74	32.36	32.50	32.50	2.25%	52,089
May 9, 2025	31.97	31.97	31.74	31.79	31.79	0.16%	2,285
May 8, 2025	31.75	31.92	31.74	31.74	31.74	0.31%	1,532
May 7, 2025	31.67	31.68	31.54	31.64	31.64	0.19%	5,646