ITM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	47.72	47.79	47.71	47.74	47.74	0.15%	150,773
Feb 12, 2026	47.61	47.70	47.60	47.67	47.67	0.25%	374,819
Feb 11, 2026	47.58	47.60	47.55	47.55	47.55	-0.15%	250,851
Feb 10, 2026	47.61	47.66	47.60	47.62	47.62	0.17%	146,390
Feb 9, 2026	47.52	47.59	47.52	47.54	47.54	-0.02%	178,998
Feb 6, 2026	47.56	47.57	47.52	47.55	47.55	0.04%	15,458
Feb 5, 2026	47.52	47.57	47.49	47.53	47.53	0.23%	33,735
Feb 4, 2026	47.35	47.46	47.35	47.42	47.42	0.06%	20,221
Feb 3, 2026	47.35	47.41	47.35	47.39	47.39	0.13%	20,985
Feb 2, 2026	47.29	47.36	47.29	47.33	47.33	-0.23%	203,353
Jan 30, 2026	47.36	47.44	47.36	47.44	47.32	0.13%	211,194
Jan 29, 2026	47.35	47.39	47.35	47.38	47.26	0.03%	210,522
Jan 28, 2026	47.32	47.38	47.31	47.37	47.25	0.10%	154,765
Jan 27, 2026	47.29	47.35	47.29	47.32	47.20	0.11%	228,381
Jan 26, 2026	47.31	47.34	47.27	47.27	47.15	0.02%	244,714
Jan 23, 2026	47.24	47.30	47.00	47.26	47.14	0.05%	285,146
Jan 22, 2026	47.26	47.29	47.23	47.24	47.12	-0.04%	328,750
Jan 21, 2026	47.20	47.26	47.14	47.26	47.14	0.20%	344,323
Jan 20, 2026	47.29	47.29	47.15	47.16	47.04	-0.34%	412,844
Jan 16, 2026	47.41	47.42	47.31	47.32	47.20	-0.24%	258,082
Jan 15, 2026	47.50	47.50	47.43	47.44	47.32	-0.08%	472,344
Jan 14, 2026	47.41	47.50	47.41	47.48	47.36	0.15%	186,371
Jan 13, 2026	47.39	47.45	47.37	47.41	47.29	0.16%	2,198,476
Jan 12, 2026	47.39	47.39	47.33	47.33	47.21	-0.06%	294,039
Jan 9, 2026	47.39	47.39	47.34	47.36	47.24	-0.06%	219,595
Jan 8, 2026	47.26	47.39	47.26	47.39	47.27	0.07%	299,007
Jan 7, 2026	47.24	47.37	47.24	47.36	47.24	0.35%	269,553
Jan 6, 2026	47.17	47.21	47.16	47.19	47.07	-	283,317
Jan 5, 2026	47.29	47.29	47.17	47.19	47.07	0.02%	1,223,144
Jan 2, 2026	47.17	47.19	47.15	47.18	47.06	0.04%	213,106
Dec 31, 2025	47.23	47.23	47.15	47.16	47.04	-0.02%	175,935
Dec 30, 2025	47.13	47.18	47.10	47.17	47.05	0.06%	162,290
Dec 29, 2025	47.14	47.20	47.14	47.14	47.02	-0.30%	205,187
Dec 26, 2025	47.34	47.36	47.23	47.28	47.05	-0.13%	214,750
Dec 24, 2025	47.28	47.35	47.26	47.34	47.10	0.17%	156,394
Dec 23, 2025	47.21	47.28	47.20	47.26	47.03	0.07%	125,281
Dec 22, 2025	47.20	47.24	47.17	47.23	47.00	0.13%	242,641
Dec 19, 2025	47.15	47.20	47.12	47.17	46.94	0.04%	140,699
Dec 18, 2025	47.17	47.17	47.11	47.15	46.92	0.19%	234,107
Dec 17, 2025	47.04	47.08	47.04	47.06	46.83	-	169,437
Dec 16, 2025	46.99	47.07	46.99	47.06	46.83	0.04%	226,028
Dec 15, 2025	47.05	47.05	46.98	47.04	46.81	0.09%	182,083
Dec 12, 2025	46.96	47.01	46.96	47.00	46.77	-0.05%	270,954
Dec 11, 2025	47.02	47.06	47.01	47.03	46.79	0.03%	183,054
Dec 10, 2025	46.93	47.01	46.93	47.01	46.78	0.13%	172,781
Dec 9, 2025	46.95	47.00	46.93	46.95	46.72	-	387,549
Dec 8, 2025	46.99	46.99	46.93	46.95	46.72	-0.07%	348,568
Dec 5, 2025	46.99	47.02	46.98	46.99	46.75	-0.05%	210,918
Dec 4, 2025	46.97	47.01	46.94	47.01	46.78	0.04%	160,113
Dec 3, 2025	47.01	47.04	46.98	46.99	46.76	0.13%	181,879