ITM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	47.02	47.14	46.97	47.14	47.14	0.10%	180,260
Oct 29, 2025	47.18	47.22	47.05	47.09	47.09	-0.21%	139,680
Oct 28, 2025	47.20	47.24	47.19	47.19	47.19	-0.04%	208,272
Oct 27, 2025	47.16	47.22	47.14	47.21	47.21	0.08%	128,573
Oct 24, 2025	47.18	47.20	47.15	47.17	47.17	0.10%	172,339
Oct 23, 2025	47.06	47.13	47.05	47.13	47.13	-0.05%	237,950
Oct 22, 2025	47.16	47.17	47.12	47.15	47.15	0.08%	199,271
Oct 21, 2025	47.14	47.15	47.11	47.11	47.11	0.10%	202,878
Oct 20, 2025	47.11	47.13	47.06	47.07	47.07	-0.01%	181,134
Oct 17, 2025	47.01	47.07	47.01	47.07	47.07	0.26%	246,391
Oct 16, 2025	46.88	46.99	46.88	46.95	46.95	0.09%	247,388
Oct 15, 2025	46.84	46.93	46.81	46.91	46.91	0.21%	198,448
Oct 14, 2025	46.83	46.85	46.81	46.81	46.81	-0.04%	103,071
Oct 13, 2025	46.76	46.83	46.74	46.83	46.83	0.18%	63,138
Oct 10, 2025	46.75	46.76	46.69	46.75	46.75	0.29%	108,316
Oct 9, 2025	46.62	46.66	46.59	46.61	46.61	-0.05%	92,878
Oct 8, 2025	46.63	46.67	46.62	46.64	46.64	0.08%	169,548
Oct 7, 2025	46.59	46.64	46.54	46.60	46.60	0.11%	126,764
Oct 6, 2025	46.54	46.55	46.48	46.55	46.55	0.02%	160,838
Oct 3, 2025	46.53	46.59	46.53	46.54	46.54	0.02%	116,235
Oct 2, 2025	46.50	46.56	46.49	46.53	46.53	-0.09%	144,878
Oct 1, 2025	46.61	46.62	46.52	46.57	46.57	-0.06%	395,771
Sep 30, 2025	46.60	46.65	46.59	46.60	46.49	0.01%	261,485
Sep 29, 2025	46.53	46.62	46.52	46.60	46.49	0.25%	682,553
Sep 26, 2025	46.51	46.56	46.47	46.48	46.37	-0.11%	194,203
Sep 25, 2025	46.55	46.55	46.49	46.53	46.42	-0.21%	161,124
Sep 24, 2025	46.64	46.65	46.60	46.63	46.52	-0.02%	164,153
Sep 23, 2025	46.72	46.72	46.63	46.64	46.53	-0.11%	187,716
Sep 22, 2025	46.70	46.73	46.64	46.69	46.58	-0.04%	284,052
Sep 19, 2025	46.63	46.72	46.63	46.71	46.60	0.06%	103,918
Sep 18, 2025	46.63	46.68	46.60	46.68	46.57	0.02%	181,319
Sep 17, 2025	46.70	46.83	46.66	46.67	46.56	-0.04%	171,718
Sep 16, 2025	46.63	46.71	46.61	46.69	46.58	0.13%	225,324
Sep 15, 2025	46.58	46.64	46.57	46.63	46.52	0.22%	184,860
Sep 12, 2025	46.46	46.53	46.43	46.53	46.42	0.04%	144,123
Sep 11, 2025	46.49	46.57	46.49	46.51	46.40	0.24%	196,286
Sep 10, 2025	46.28	46.48	46.28	46.40	46.29	0.37%	162,923
Sep 9, 2025	46.20	46.33	46.19	46.23	46.12	0.02%	218,556
Sep 8, 2025	46.06	46.23	46.06	46.22	46.11	0.43%	356,754
Sep 5, 2025	45.99	46.02	45.95	46.02	45.91	0.65%	201,086
Sep 4, 2025	45.69	45.73	45.68	45.73	45.62	0.21%	222,271
Sep 3, 2025	45.51	45.64	45.49	45.63	45.53	0.29%	146,719
Sep 2, 2025	45.57	45.57	45.45	45.50	45.40	-0.46%	193,559
Aug 29, 2025	45.68	45.73	45.65	45.71	45.49	0.03%	172,251
Aug 28, 2025	45.66	45.71	45.66	45.70	45.48	-0.04%	124,516
Aug 27, 2025	45.63	45.72	45.63	45.72	45.50	0.10%	103,787
Aug 26, 2025	45.63	45.69	45.62	45.67	45.45	0.08%	106,799
Aug 25, 2025	45.59	45.73	45.59	45.64	45.42	-0.09%	426,617
Aug 22, 2025	45.54	45.72	45.54	45.68	45.46	0.40%	560,384
Aug 21, 2025	45.51	45.51	45.45	45.50	45.28	-0.12%	181,533