ITDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	42.48	42.50	42.38	42.38	42.38	1.40%	3,248
Jun 12, 2026	41.58	41.86	41.57	41.80	41.80	0.42%	4,577
Jun 11, 2026	41.06	41.62	40.91	41.62	41.62	2.29%	3,401
Jun 10, 2026	41.13	41.31	40.69	40.69	40.69	-1.32%	6,176
Jun 9, 2026	41.55	41.78	40.76	41.23	41.23	-0.16%	11,052
Jun 8, 2026	41.55	41.55	41.30	41.30	41.30	0.46%	7,864
Jun 5, 2026	41.82	42.04	41.00	41.11	41.11	-2.95%	16,070
Jun 4, 2026	42.17	42.36	42.15	42.36	42.36	0.42%	3,767
Jun 3, 2026	42.48	42.49	42.18	42.18	42.18	-0.79%	14,914
Jun 2, 2026	42.34	42.55	42.34	42.52	42.52	0.42%	14,497
Jun 1, 2026	42.29	42.48	42.14	42.34	42.34	0.21%	11,288
May 29, 2026	42.33	42.33	42.22	42.25	42.25	0.12%	11,443
May 28, 2026	41.98	42.20	41.83	42.20	42.20	0.46%	4,580
May 27, 2026	42.17	42.17	42.00	42.01	42.01	-0.17%	1,789
May 26, 2026	42.12	42.12	41.97	42.08	42.08	1.21%	3,310
May 22, 2026	41.66	41.68	41.55	41.58	41.57	0.26%	18,444
May 21, 2026	41.09	41.52	41.09	41.47	41.47	0.40%	13,762
May 20, 2026	40.94	41.30	40.94	41.30	41.30	1.39%	20,394
May 19, 2026	40.86	40.96	40.70	40.74	40.74	-0.77%	5,134
May 18, 2026	41.05	41.25	40.92	41.05	41.05	0.16%	7,603
May 15, 2026	41.00	41.12	40.99	40.99	40.99	-1.65%	8,242
May 14, 2026	41.44	41.77	41.44	41.67	41.67	0.40%	4,332
May 13, 2026	41.39	41.55	41.28	41.51	41.51	0.60%	9,948
May 12, 2026	41.28	41.35	40.96	41.26	41.26	-0.57%	12,154
May 11, 2026	41.52	41.60	41.50	41.50	41.50	0.06%	20,584
May 8, 2026	41.25	41.50	41.25	41.48	41.47	0.84%	20,320
May 7, 2026	41.61	41.61	41.12	41.13	41.13	-0.83%	3,829
May 6, 2026	41.30	41.48	41.21	41.48	41.47	1.91%	5,835
May 5, 2026	40.69	40.76	40.58	40.70	40.70	1.08%	5,361
May 4, 2026	40.51	40.54	40.18	40.26	40.26	-0.69%	8,580
May 1, 2026	40.66	40.66	40.54	40.54	40.54	0.13%	8,511
Apr 30, 2026	40.01	40.49	40.01	40.49	40.49	1.69%	4,767
Apr 29, 2026	39.87	39.94	39.74	39.82	39.82	-0.43%	10,689
Apr 28, 2026	39.90	40.02	39.90	39.99	39.99	-0.58%	7,252
Apr 27, 2026	40.33	40.33	40.15	40.22	40.22	-0.07%	6,969
Apr 24, 2026	40.17	40.25	40.03	40.25	40.25	0.85%	9,858
Apr 23, 2026	40.10	40.16	39.91	39.91	39.91	-0.65%	6,240
Apr 22, 2026	40.14	40.21	40.09	40.17	40.17	0.88%	20,448
Apr 21, 2026	40.40	40.40	39.80	39.82	39.82	-1.13%	8,201
Apr 20, 2026	40.34	40.34	40.19	40.28	40.28	-0.28%	7,300
Apr 17, 2026	40.17	40.51	40.17	40.39	40.39	1.31%	11,975
Apr 16, 2026	39.77	39.87	39.77	39.87	39.87	0.17%	10,523
Apr 15, 2026	39.62	39.80	39.62	39.80	39.80	0.42%	1,577
Apr 14, 2026	39.27	39.65	39.27	39.64	39.64	1.12%	14,046
Apr 13, 2026	38.85	39.20	38.80	39.20	39.20	0.96%	1,744
Apr 10, 2026	38.88	38.98	38.80	38.83	38.83	-0.06%	6,410
Apr 9, 2026	38.62	38.92	38.48	38.85	38.85	0.34%	5,740
Apr 8, 2026	38.94	38.94	38.59	38.72	38.72	3.10%	13,216
Apr 7, 2026	37.50	37.55	37.17	37.55	37.55	0.04%	9,135
Apr 6, 2026	37.51	37.56	37.37	37.54	37.54	0.49%	24,429