ITDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.70%	8,564
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	-0.57%	7,252
Apr 27, 2026	40.33	40.33	40.15	40.22	40.22	-0.07%	6,968
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%	9,975
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%	14,006
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%	5,739
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%	24,408
Apr 2, 2026	36.88	37.36	36.80	37.36	37.36	-0.24%	8,301
Apr 1, 2026	37.40	37.65	37.37	37.45	37.45	1.04%	22,470
Mar 31, 2026	36.42	37.06	36.42	37.06	37.06	2.93%	7,402
Mar 30, 2026	36.47	36.47	35.91	36.01	36.01	-0.31%	11,663
Mar 27, 2026	36.51	36.51	36.10	36.12	36.12	-1.28%	18,643
Mar 26, 2026	36.83	37.09	36.59	36.59	36.59	-1.84%	10,954
Mar 25, 2026	37.45	37.45	37.28	37.28	37.28	0.99%	5,278
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