ITM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	46.17	46.25	46.17	46.24	46.24	0.02%	210,828
Nov 19, 2024	46.27	46.31	46.23	46.23	46.23	0.02%	547,061
Nov 18, 2024	46.18	46.22	46.14	46.22	46.22	0.15%	231,579
Nov 15, 2024	46.07	46.21	46.06	46.15	46.15	0.17%	204,051
Nov 14, 2024	46.10	46.17	46.05	46.07	46.07	0.01%	284,332
Nov 13, 2024	46.21	46.21	46.05	46.07	46.07	-0.01%	237,348
Nov 12, 2024	46.17	46.20	46.00	46.07	46.07	-0.22%	278,463
Nov 11, 2024	46.08	46.19	46.08	46.17	46.17	-0.09%	143,433
Nov 8, 2024	46.01	46.24	46.01	46.21	46.21	0.76%	279,317
Nov 7, 2024	45.71	45.86	45.70	45.86	45.86	0.66%	242,504
Nov 6, 2024	45.84	45.84	45.54	45.56	45.56	-1.20%	173,138
Nov 5, 2024	46.05	46.14	46.00	46.12	46.12	0.10%	146,112
Nov 4, 2024	46.08	46.10	46.04	46.07	46.07	0.35%	186,024
Nov 1, 2024	46.06	46.07	45.89	45.91	45.91	-0.28%	126,584
Oct 31, 2024	46.07	46.08	45.95	46.04	45.93	-0.07%	211,657
Oct 30, 2024	46.08	46.12	46.01	46.07	45.96	0.01%	107,340
Oct 29, 2024	46.04	46.09	45.96	46.07	45.96	-0.12%	147,251
Oct 28, 2024	46.09	46.17	46.09	46.12	46.01	0.07%	183,141
Oct 25, 2024	46.25	46.25	46.07	46.09	45.98	0.09%	130,713
Oct 24, 2024	46.14	46.14	45.93	46.05	45.94	0.17%	198,043
Oct 23, 2024	46.17	46.17	45.94	45.97	45.86	-0.73%	200,393
Oct 22, 2024	46.43	46.43	46.28	46.31	46.20	-0.20%	151,359
Oct 21, 2024	46.55	46.56	46.41	46.41	46.30	-0.38%	205,230
Oct 18, 2024	46.64	46.66	46.58	46.58	46.47	-0.01%	89,973
Oct 17, 2024	46.57	46.60	46.57	46.59	46.48	-0.18%	185,857
Oct 16, 2024	46.72	46.72	46.66	46.67	46.56	0.02%	166,596
Oct 15, 2024	46.59	46.67	46.58	46.66	46.55	0.32%	159,120
Oct 14, 2024	46.51	46.53	46.46	46.51	46.40	-0.24%	139,584
Oct 11, 2024	46.56	46.64	46.56	46.62	46.51	-0.02%	149,840
Oct 10, 2024	46.60	46.70	46.58	46.63	46.52	0.19%	200,011
Oct 9, 2024	46.61	46.63	46.54	46.54	46.43	-0.28%	3,004,087
Oct 8, 2024	46.62	46.67	46.60	46.67	46.56	0.02%	109,692
Oct 7, 2024	46.66	46.67	46.60	46.66	46.55	-0.15%	128,307
Oct 4, 2024	46.79	46.82	46.70	46.73	46.62	-0.40%	132,620
Oct 3, 2024	46.96	46.96	46.89	46.92	46.81	-0.06%	85,772
Oct 2, 2024	46.91	46.96	46.90	46.95	46.84	-0.04%	155,644
Oct 1, 2024	46.91	47.01	46.91	46.97	46.86	0.04%	228,573
Sep 30, 2024	46.98	47.00	46.91	46.95	46.74	-0.13%	122,487
Sep 27, 2024	46.89	47.01	46.89	47.01	46.80	0.38%	93,005
Sep 26, 2024	46.82	46.85	46.79	46.83	46.62	0.02%	127,005
Sep 25, 2024	46.85	46.86	46.79	46.82	46.61	-0.13%	73,074
Sep 24, 2024	46.83	46.89	46.80	46.88	46.67	0.04%	132,647
Sep 23, 2024	46.81	46.89	46.78	46.86	46.65	-0.03%	88,703
Sep 20, 2024	46.84	46.90	46.81	46.88	46.67	0.03%	94,564
Sep 19, 2024	46.85	46.86	46.79	46.86	46.65	-	123,005
Sep 18, 2024	46.85	46.95	46.82	46.86	46.65	-0.04%	85,902
Sep 17, 2024	46.86	46.91	46.85	46.88	46.67	-0.03%	95,527
Sep 16, 2024	46.91	46.91	46.86	46.90	46.69	0.03%	175,655
Sep 13, 2024	46.88	46.91	46.85	46.88	46.67	0.04%	152,689
Sep 12, 2024	46.77	46.88	46.73	46.86	46.65	0.18%	289,362
Sep 11, 2024	46.76	46.85	46.74	46.78	46.57	-	68,014
Sep 10, 2024	46.67	46.81	46.67	46.78	46.57	0.19%	89,451
Sep 9, 2024	46.71	46.73	46.67	46.69	46.48	-0.04%	99,401
Sep 6, 2024	46.70	46.76	46.57	46.71	46.50	0.21%	135,773
Sep 5, 2024	46.64	46.64	46.53	46.61	46.40	0.08%	134,864
Sep 4, 2024	46.52	46.59	46.49	46.58	46.37	0.14%	132,224
Sep 3, 2024	46.45	46.53	46.43	46.51	46.30	0.10%	314,508
Aug 30, 2024	46.52	46.54	46.44	46.47	46.15	-0.03%	228,273
Aug 29, 2024	46.51	46.52	46.45	46.48	46.17	-0.08%	64,042
Aug 28, 2024	46.52	46.53	46.50	46.52	46.20	-0.08%	79,838
Aug 27, 2024	46.57	46.57	46.51	46.55	46.24	-0.02%	75,391
Aug 26, 2024	46.65	46.65	46.56	46.56	46.25	-0.06%	76,482
Aug 23, 2024	46.50	46.63	46.48	46.59	46.28	0.37%	147,556
Aug 22, 2024	46.48	46.50	46.40	46.42	46.11	-0.24%	124,464
Aug 21, 2024	46.55	46.59	46.49	46.53	46.22	-0.05%	156,932
Aug 20, 2024	46.54	46.56	46.46	46.56	46.24	0.31%	162,703
Aug 19, 2024	46.41	46.52	46.41	46.41	46.10	-0.11%	112,431
Aug 16, 2024	46.36	46.48	46.36	46.46	46.15	0.11%	73,837
Aug 15, 2024	46.39	46.41	46.33	46.41	46.10	-0.19%	100,994
Aug 14, 2024	46.46	46.54	46.45	46.50	46.19	0.09%	149,981
Aug 13, 2024	46.44	46.48	46.41	46.46	46.15	0.15%	111,016
Aug 12, 2024	46.31	46.40	46.31	46.39	46.08	0.13%	105,283
Aug 9, 2024	46.30	46.36	46.29	46.33	46.02	0.17%	92,307
Aug 8, 2024	46.33	46.33	46.21	46.25	45.94	-0.30%	119,749
Aug 7, 2024	46.51	46.56	46.39	46.39	46.08	-0.32%	174,841
Aug 6, 2024	46.61	46.61	46.50	46.54	46.23	-0.26%	213,393
Aug 5, 2024	46.73	46.80	46.64	46.66	46.35	0.04%	176,416
Aug 2, 2024	46.58	46.67	46.50	46.64	46.33	0.71%	165,182
Aug 1, 2024	46.28	46.38	46.24	46.31	46.00	-	198,478
Jul 31, 2024	46.21	46.33	46.18	46.31	45.89	0.24%	143,115
Jul 30, 2024	46.24	46.24	46.17	46.20	45.78	-0.05%	91,966
Jul 29, 2024	46.20	46.25	46.19	46.23	45.81	0.03%	172,261
Jul 26, 2024	46.23	46.23	46.17	46.21	45.79	0.17%	91,248
Jul 25, 2024	46.17	46.20	46.10	46.13	45.71	0.15%	111,577
Jul 24, 2024	46.15	46.25	46.06	46.06	45.64	-0.13%	135,674
Jul 23, 2024	46.13	46.18	46.09	46.12	45.70	-0.07%	139,322
Jul 22, 2024	46.18	46.18	46.09	46.15	45.73	-	136,034
Jul 19, 2024	46.12	46.17	46.10	46.15	45.73	-0.08%	79,273
Jul 18, 2024	46.20	46.23	46.17	46.19	45.77	-0.11%	108,792
Jul 17, 2024	46.23	46.26	46.19	46.24	45.82	-	83,148
Jul 16, 2024	46.20	46.25	46.18	46.24	45.82	0.24%	112,358
Jul 15, 2024	46.19	46.19	46.11	46.13	45.71	-0.26%	90,727
Jul 12, 2024	46.20	46.25	46.19	46.25	45.83	0.12%	98,272
Jul 11, 2024	46.16	46.26	46.15	46.19	45.77	0.31%	112,768
Jul 10, 2024	45.99	46.05	45.99	46.05	45.63	0.10%	86,256
Jul 9, 2024	45.98	46.03	45.98	46.00	45.58	-0.04%	66,383
Jul 8, 2024	46.03	46.03	45.98	46.02	45.60	-0.08%	183,040
Jul 5, 2024	46.02	46.09	45.98	46.06	45.64	0.21%	102,157
Jul 3, 2024	45.84	45.96	45.80	45.96	45.54	0.28%	71,820
Jul 2, 2024	45.76	45.83	45.74	45.83	45.41	0.35%	313,821