ITDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	43.12	43.12	42.92	42.94	42.94	-0.36%	4,551
Aug 5, 2026	43.13	43.15	43.08	43.09	43.09	-0.07%	4,420
Aug 4, 2026	42.70	43.14	42.68	43.12	43.12	1.76%	8,928
Aug 3, 2026	42.07	42.40	42.07	42.38	42.38	1.05%	10,040
Jul 31, 2026	42.03	42.03	41.70	41.94	41.94	0.23%	4,768
Jul 30, 2026	41.54	41.84	41.45	41.84	41.84	2.05%	7,608
Jul 29, 2026	41.32	41.35	41.00	41.00	41.00	-1.30%	3,374
Jul 28, 2026	41.28	41.61	41.28	41.54	41.54	-0.02%	1,695
Jul 27, 2026	41.93	41.93	41.40	41.55	41.55	0.27%	3,823
Jul 24, 2026	41.61	41.69	41.44	41.44	41.44	-0.10%	2,869
Jul 23, 2026	41.58	41.58	41.40	41.48	41.48	-1.14%	4,997
Jul 22, 2026	41.94	42.04	41.94	41.96	41.96	-0.03%	4,253
Jul 21, 2026	41.95	42.00	41.67	41.97	41.97	1.16%	1,869
Jul 20, 2026	41.90	41.90	41.49	41.49	41.49	-0.39%	5,811
Jul 17, 2026	41.66	41.79	41.58	41.65	41.65	-0.81%	3,316
Jul 16, 2026	42.12	42.12	41.93	41.99	41.99	-0.60%	3,589
Jul 15, 2026	42.25	42.29	42.02	42.24	42.24	0.34%	7,451
Jul 14, 2026	42.13	42.17	42.09	42.10	42.10	0.59%	6,260
Jul 13, 2026	42.11	42.11	41.86	41.86	41.86	-1.06%	2,141
Jul 10, 2026	42.11	42.35	42.00	42.31	42.31	0.36%	5,748
Jul 9, 2026	41.86	42.19	41.86	42.15	42.15	0.69%	16,256
Jul 8, 2026	41.80	41.87	41.60	41.87	41.86	-0.37%	3,072
Jul 7, 2026	42.38	42.38	42.01	42.02	42.02	-0.91%	9,361
Jul 6, 2026	42.16	42.41	42.16	42.41	42.41	1.05%	10,700
Jul 2, 2026	42.16	42.30	41.85	41.97	41.97	0.02%	13,916
Jul 1, 2026	42.02	42.17	41.81	41.96	41.96	-0.50%	16,146
Jun 30, 2026	42.01	42.19	41.98	42.17	42.17	0.72%	7,077
Jun 29, 2026	41.59	41.89	41.59	41.87	41.87	0.80%	8,765
Jun 26, 2026	41.39	41.67	41.39	41.54	41.54	-0.20%	7,335