ITDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	40.84	40.94	40.84	40.94	40.94	0.29%	20,121
Nov 5, 2026	42.23	42.23	40.79	40.82	40.82	-3.90%	28,814
Nov 4, 2026	42.50	42.56	42.35	42.48	42.48	1.64%	11,952
Nov 3, 2026	41.84	41.91	41.78	41.79	41.79	0.11%	16,585
Nov 2, 2026	41.92	42.15	41.75	41.75	41.75	-0.08%	5,932
Oct 30, 2026	42.15	42.15	41.52	41.78	41.78	-1.64%	10,697
Oct 29, 2026	42.50	42.50	42.37	42.48	42.48	-0.08%	6,117
Oct 28, 2026	42.47	42.59	42.41	42.51	42.51	0.28%	2,868
Oct 27, 2026	42.24	42.40	42.16	42.39	42.39	0.65%	3,937
Oct 26, 2026	42.02	42.19	42.02	42.12	42.12	0.41%	9,680
Oct 23, 2026	42.00	42.05	41.91	41.95	41.95	-0.32%	12,150
Oct 22, 2026	42.06	42.08	42.03	42.08	42.08	-1.22%	1,886
Oct 21, 2026	42.49	42.67	42.49	42.60	42.60	0.51%	4,860
Oct 20, 2026	42.14	42.41	42.10	42.38	42.38	0.43%	28,048
Oct 19, 2026	42.44	42.45	42.20	42.20	42.20	0.18%	6,041
Oct 16, 2026	42.59	42.59	42.06	42.13	42.13	-0.91%	10,099
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