ITM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	45.25	45.27	45.13	45.23	45.23	-0.11%	1,212,564
May 1, 2025	45.23	45.33	45.17	45.28	45.28	-0.11%	363,541
Apr 30, 2025	45.11	45.44	45.08	45.33	45.23	0.22%	1,040,405
Apr 29, 2025	45.15	45.30	45.15	45.23	45.13	0.09%	303,712
Apr 28, 2025	45.06	45.22	45.06	45.19	45.09	0.18%	399,963
Apr 25, 2025	45.11	45.18	45.03	45.11	45.01	0.29%	391,461
Apr 24, 2025	44.79	44.98	44.79	44.98	44.88	0.60%	424,688
Apr 23, 2025	44.88	45.07	44.68	44.71	44.61	0.47%	343,282
Apr 22, 2025	44.71	44.72	44.16	44.50	44.40	-0.36%	1,404,309
Apr 21, 2025	44.87	44.90	44.61	44.66	44.56	-0.49%	423,123
Apr 17, 2025	44.88	44.96	44.80	44.88	44.78	-	387,380
Apr 16, 2025	44.81	44.90	44.73	44.88	44.78	0.45%	564,278
Apr 15, 2025	44.57	44.78	44.57	44.68	44.58	0.04%	435,107
Apr 14, 2025	44.67	44.80	44.62	44.66	44.56	0.68%	903,914
Apr 11, 2025	44.34	44.51	43.85	44.36	44.26	-0.87%	2,013,956
Apr 10, 2025	44.76	45.26	44.37	44.75	44.65	0.47%	1,245,841
Apr 9, 2025	43.53	44.95	43.42	44.54	44.44	0.61%	1,687,530
Apr 8, 2025	44.70	44.76	44.03	44.27	44.17	-1.12%	1,036,502
Apr 7, 2025	45.67	45.75	44.73	44.77	44.67	-2.29%	1,291,027
Apr 4, 2025	46.06	46.08	45.71	45.82	45.72	0.15%	706,319
Apr 3, 2025	45.91	45.91	45.70	45.75	45.65	0.58%	292,130
Apr 2, 2025	45.64	45.64	45.46	45.49	45.38	-0.15%	467,730
Apr 1, 2025	45.46	45.62	45.46	45.56	45.45	0.10%	603,418
Mar 31, 2025	45.46	45.52	45.45	45.51	45.28	0.26%	657,923
Mar 28, 2025	45.36	45.45	45.35	45.39	45.16	0.40%	1,064,008
Mar 27, 2025	45.29	45.32	45.21	45.21	44.99	-0.33%	1,201,746
Mar 26, 2025	45.57	45.59	45.33	45.36	45.13	-0.55%	344,800
Mar 25, 2025	45.70	45.70	45.60	45.61	45.38	-0.20%	323,092
Mar 24, 2025	45.79	45.84	45.63	45.70	45.47	-0.23%	287,637
Mar 21, 2025	45.91	45.93	45.75	45.81	45.58	-0.10%	171,017
Mar 20, 2025	46.00	46.00	45.83	45.85	45.62	0.04%	243,943
Mar 19, 2025	45.74	45.88	45.69	45.83	45.60	-0.11%	242,140
Mar 18, 2025	45.84	45.89	45.80	45.88	45.65	0.09%	187,664
Mar 17, 2025	45.85	45.90	45.80	45.84	45.61	0.13%	394,585
Mar 14, 2025	45.79	45.81	45.76	45.78	45.55	-0.12%	281,739
Mar 13, 2025	45.87	45.89	45.71	45.84	45.61	-0.22%	304,650
Mar 12, 2025	46.05	46.08	45.78	45.94	45.71	-0.33%	2,485,658
Mar 11, 2025	46.21	46.25	46.06	46.09	45.86	-0.40%	247,759
Mar 10, 2025	46.25	46.27	46.20	46.27	46.04	0.31%	244,055
Mar 7, 2025	46.32	46.32	46.03	46.13	45.90	-0.20%	529,990
Mar 6, 2025	46.37	46.40	46.22	46.22	45.99	-0.34%	157,993
Mar 5, 2025	46.42	46.48	46.31	46.38	46.15	-0.02%	205,094
Mar 4, 2025	46.55	46.58	46.36	46.39	46.16	-0.37%	173,632
Mar 3, 2025	46.48	46.56	46.47	46.56	46.33	-0.23%	186,134
Feb 28, 2025	46.63	46.67	46.59	46.67	46.33	0.17%	244,598
Feb 27, 2025	46.52	46.59	46.50	46.59	46.26	-0.14%	197,706
Feb 26, 2025	46.54	46.68	46.52	46.65	46.32	0.16%	94,727
Feb 25, 2025	46.55	46.62	46.52	46.58	46.25	0.31%	222,182
Feb 24, 2025	46.41	46.48	46.37	46.43	46.10	-	122,726
Feb 21, 2025	46.28	46.48	46.28	46.43	46.10	0.31%	227,844