ITDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	42.54	42.54	42.20	42.10	42.10	-0.97%	10,104
Oct 15, 2026	42.17	42.51	42.08	42.51	42.51	0.51%	8,721
Oct 14, 2026	42.65	42.65	42.24	42.30	42.30	-1.18%	7,010
Oct 13, 2026	42.88	42.88	42.75	42.80	42.80	0.01%	5,099
Oct 12, 2026	42.77	43.00	42.77	42.80	42.80	-0.20%	7,593
Oct 9, 2026	42.89	42.89	42.78	42.89	42.88	0.71%	4,434
Oct 8, 2026	42.58	42.65	42.51	42.58	42.58	-0.53%	20,500
Oct 7, 2026	42.81	42.85	42.71	42.81	42.81	-0.69%	2,469
Oct 6, 2026	43.21	43.26	43.09	43.11	43.11	0.32%	17,457
Oct 5, 2026	42.61	42.98	42.61	42.97	42.97	0.54%	8,059
Oct 2, 2026	42.62	42.74	42.59	42.74	42.74	0.91%	5,722
Oct 1, 2026	42.48	42.48	42.08	42.35	42.35	-0.20%	45,471
Sep 30, 2026	42.76	42.77	42.44	42.44	42.43	-0.25%	18,649
Sep 29, 2026	42.62	42.62	42.40	42.54	42.54	-0.16%	3,283
Sep 28, 2026	42.86	42.86	42.52	42.61	42.61	-0.81%	15,196
Sep 25, 2026	42.72	42.96	42.72	42.96	42.96	0.56%	2,366
Sep 24, 2026	42.67	42.79	42.51	42.72	42.72	-0.11%	9,596
Sep 23, 2026	43.22	43.22	42.77	42.77	42.77	-1.23%	4,318
Sep 22, 2026	43.36	43.36	43.20	43.30	43.30	0.15%	4,255
Sep 21, 2026	43.05	43.24	42.94	43.24	43.24	1.47%	4,110
Sep 18, 2026	42.48	42.61	42.48	42.61	42.61	-0.25%	2,717
Sep 17, 2026	42.63	42.73	42.63	42.72	42.72	1.20%	4,698
Sep 16, 2026	42.54	42.63	42.21	42.21	42.21	-0.34%	4,255
Sep 15, 2026	42.43	42.43	42.34	42.35	42.35	-0.50%	5,511
Sep 14, 2026	42.60	42.70	42.49	42.57	42.57	-0.76%	4,663
Sep 11, 2026	42.91	42.91	42.89	42.89	42.89	0.92%	1,079
Sep 10, 2026	42.70	42.70	42.49	42.50	42.50	-0.91%	3,813
Sep 9, 2026	43.05	43.05	42.89	42.89	42.89	-0.70%	3,376
Sep 8, 2026	43.49	43.49	43.19	43.19	43.19	-0.67%	14,120
Sep 4, 2026	43.40	43.48	43.32	43.48	43.48	0.18%	93,482
Sep 3, 2026	43.21	43.42	43.14	43.40	43.40	1.05%	4,120
Sep 2, 2026	42.68	42.95	42.68	42.95	42.95	0.55%	7,156
Sep 1, 2026	42.87	42.91	42.72	42.72	42.72	-0.86%	1,692
Aug 31, 2026	43.24	43.24	43.01	43.09	43.09	-0.28%	5,416
Aug 28, 2026	43.40	43.41	43.15	43.21	43.21	-0.42%	11,909
Aug 27, 2026	43.22	43.39	43.22	43.39	43.39	0.42%	9,100
Aug 26, 2026	43.28	43.30	43.20	43.21	43.21	-0.14%	14,483
Aug 25, 2026	43.03	43.27	43.03	43.27	43.27	0.63%	5,776
Aug 24, 2026	43.11	43.11	42.96	43.00	43.00	-0.41%	6,256
Aug 21, 2026	43.05	43.18	43.05	43.18	43.18	0.62%	1,608
Aug 20, 2026	43.10	43.10	42.91	42.91	42.91	-0.50%	2,078
Aug 19, 2026	43.34	43.34	43.13	43.13	43.13	0.38%	5,650
Aug 18, 2026	43.01	43.03	42.97	42.97	42.97	-1.05%	2,544
Aug 17, 2026	43.68	43.68	43.42	43.42	43.42	-0.20%	10,876
Aug 14, 2026	43.72	43.72	43.48	43.51	43.51	-0.12%	26,557
Aug 13, 2026	43.47	43.63	43.47	43.56	43.56	0.51%	6,425
Aug 12, 2026	43.32	43.42	43.32	43.34	43.34	0.45%	24,986
Aug 11, 2026	43.38	43.46	43.14	43.15	43.14	-0.13%	14,107
Aug 10, 2026	43.09	43.32	43.09	43.20	43.20	-0.21%	28,101
Aug 7, 2026	43.33	43.33	43.19	43.29	43.29	0.82%	5,313