ITM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	44.99	45.04	44.97	44.99	-	-0.25%	233,817
Jun 5, 2025	45.11	45.14	45.05	45.10	45.10	0.02%	557,924
Jun 4, 2025	45.09	45.15	45.05	45.09	45.09	0.22%	219,657
Jun 3, 2025	44.97	45.05	44.93	44.99	44.99	0.07%	931,235
Jun 2, 2025	45.03	45.05	44.89	44.96	44.96	-0.46%	587,244
May 30, 2025	45.19	45.20	45.11	45.17	45.06	-0.04%	252,797
May 29, 2025	45.15	45.26	45.13	45.19	45.08	0.07%	223,962
May 28, 2025	45.21	45.25	45.13	45.16	45.05	-0.11%	318,960
May 27, 2025	45.18	45.27	45.15	45.21	45.10	0.20%	624,435
May 23, 2025	45.09	45.16	45.09	45.12	45.01	0.11%	306,038
May 22, 2025	45.01	45.07	44.94	45.07	44.96	0.24%	284,900
May 21, 2025	45.18	45.18	44.95	44.96	44.85	-0.51%	368,999
May 20, 2025	45.16	45.20	45.07	45.19	45.08	0.04%	308,132
May 19, 2025	45.02	45.19	44.98	45.17	45.06	-0.02%	440,930
May 16, 2025	45.20	45.23	45.14	45.18	45.07	0.02%	1,330,540
May 15, 2025	45.07	45.27	45.06	45.17	45.06	0.22%	350,989
May 14, 2025	45.15	45.15	45.02	45.07	44.96	-0.22%	500,813
May 13, 2025	45.15	45.18	45.08	45.17	45.06	0.16%	361,154
May 12, 2025	45.25	45.25	45.04	45.10	44.99	-0.35%	1,104,108
May 9, 2025	45.31	45.34	45.24	45.26	45.15	0.06%	593,345
May 8, 2025	45.34	45.34	45.23	45.24	45.12	-0.23%	436,493
May 7, 2025	45.26	45.41	45.26	45.34	45.22	0.13%	411,998
May 6, 2025	45.05	45.29	45.03	45.28	45.16	0.35%	446,690
May 5, 2025	45.20	45.20	45.06	45.12	45.01	-0.24%	518,525
May 2, 2025	45.25	45.27	45.13	45.23	45.12	-0.11%	1,212,564
May 1, 2025	45.23	45.33	45.17	45.28	45.16	-0.11%	363,541
Apr 30, 2025	45.11	45.44	45.08	45.33	45.11	0.22%	1,040,405
Apr 29, 2025	45.15	45.30	45.15	45.23	45.01	0.09%	303,712
Apr 28, 2025	45.06	45.22	45.06	45.19	44.97	0.18%	399,963
Apr 25, 2025	45.11	45.18	45.03	45.11	44.90	0.29%	391,461
Apr 24, 2025	44.79	44.98	44.79	44.98	44.77	0.60%	424,688
Apr 23, 2025	44.88	45.07	44.68	44.71	44.50	0.47%	343,282
Apr 22, 2025	44.71	44.72	44.16	44.50	44.29	-0.36%	1,404,309
Apr 21, 2025	44.87	44.90	44.61	44.66	44.45	-0.49%	423,123
Apr 17, 2025	44.88	44.96	44.80	44.88	44.67	-	387,380
Apr 16, 2025	44.81	44.90	44.73	44.88	44.67	0.45%	564,278
Apr 15, 2025	44.57	44.78	44.57	44.68	44.47	0.04%	435,107
Apr 14, 2025	44.67	44.80	44.62	44.66	44.45	0.68%	903,914
Apr 11, 2025	44.34	44.51	43.85	44.36	44.15	-0.87%	2,013,956
Apr 10, 2025	44.76	45.26	44.37	44.75	44.54	0.47%	1,245,841
Apr 9, 2025	43.53	44.95	43.42	44.54	44.33	0.61%	1,687,530
Apr 8, 2025	44.70	44.76	44.03	44.27	44.06	-1.12%	1,036,502
Apr 7, 2025	45.67	45.75	44.73	44.77	44.56	-2.29%	1,291,027
Apr 4, 2025	46.06	46.08	45.71	45.82	45.60	0.15%	706,319
Apr 3, 2025	45.91	45.91	45.70	45.75	45.53	0.58%	292,130
Apr 2, 2025	45.64	45.64	45.46	45.49	45.27	-0.15%	467,730
Apr 1, 2025	45.46	45.62	45.46	45.56	45.34	0.10%	603,418
Mar 31, 2025	45.46	45.52	45.45	45.51	45.17	0.26%	657,923
Mar 28, 2025	45.36	45.45	45.35	45.39	45.05	0.40%	1,064,008
Mar 27, 2025	45.29	45.32	45.21	45.21	44.87	-0.33%	1,201,746