ITM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	47.37	47.41	47.30	47.36	47.36	-0.05%	18,355
Mar 6, 2026	47.38	47.39	47.30	47.39	47.39	-0.06%	22,199
Mar 5, 2026	47.40	47.45	47.36	47.42	47.42	-0.12%	260,751
Mar 4, 2026	47.51	47.52	47.42	47.47	47.47	-	186,634
Mar 3, 2026	47.56	47.56	47.45	47.47	47.47	-0.58%	208,814
Mar 2, 2026	47.81	47.81	47.72	47.75	47.75	-0.45%	228,149
Feb 27, 2026	48.02	48.02	47.95	47.97	47.86	0.03%	147,420
Feb 26, 2026	47.91	47.97	47.91	47.95	47.85	0.06%	184,625
Feb 25, 2026	47.87	47.95	47.87	47.92	47.82	0.04%	99,538
Feb 24, 2026	47.85	47.90	47.84	47.90	47.80	0.08%	211,140
Feb 23, 2026	47.89	47.89	47.84	47.86	47.76	0.03%	131,867
Feb 20, 2026	47.83	47.85	47.82	47.85	47.74	0.09%	123,932
Feb 19, 2026	47.76	47.82	47.76	47.80	47.70	0.07%	136,898
Feb 18, 2026	47.72	47.79	47.72	47.77	47.66	-0.03%	137,136
Feb 17, 2026	47.73	47.79	47.73	47.78	47.68	0.08%	176,625
Feb 13, 2026	47.72	47.79	47.71	47.74	47.64	0.15%	150,773
Feb 12, 2026	47.61	47.70	47.60	47.67	47.57	0.25%	374,819
Feb 11, 2026	47.58	47.60	47.55	47.55	47.45	-0.15%	250,851
Feb 10, 2026	47.61	47.66	47.60	47.62	47.52	0.17%	146,390
Feb 9, 2026	47.52	47.59	47.52	47.54	47.44	-0.02%	178,998
Feb 6, 2026	47.56	47.57	47.51	47.55	47.45	0.04%	191,673
Feb 5, 2026	47.52	47.58	47.49	47.53	47.43	0.23%	375,139
Feb 4, 2026	47.35	47.46	47.35	47.42	47.32	0.06%	590,526
Feb 3, 2026	47.35	47.41	47.34	47.39	47.29	0.13%	248,644
Feb 2, 2026	47.29	47.36	47.29	47.33	47.23	-0.23%	203,353
Jan 30, 2026	47.36	47.44	47.36	47.44	47.22	0.13%	211,194
Jan 29, 2026	47.35	47.39	47.35	47.38	47.16	0.03%	210,522
Jan 28, 2026	47.32	47.38	47.31	47.37	47.15	0.10%	154,765
Jan 27, 2026	47.29	47.35	47.29	47.32	47.10	0.11%	228,381
Jan 26, 2026	47.31	47.34	47.27	47.27	47.05	0.02%	244,714
Jan 23, 2026	47.24	47.30	47.00	47.26	47.04	0.05%	285,146
Jan 22, 2026	47.26	47.29	47.23	47.24	47.02	-0.04%	328,750
Jan 21, 2026	47.20	47.26	47.14	47.26	47.04	0.20%	344,323
Jan 20, 2026	47.29	47.29	47.15	47.16	46.94	-0.34%	412,844
Jan 16, 2026	47.41	47.42	47.31	47.32	47.10	-0.24%	258,082
Jan 15, 2026	47.50	47.50	47.43	47.44	47.22	-0.08%	472,344
Jan 14, 2026	47.41	47.50	47.41	47.48	47.25	0.15%	186,371
Jan 13, 2026	47.39	47.45	47.37	47.41	47.19	0.16%	2,198,476
Jan 12, 2026	47.39	47.39	47.33	47.33	47.11	-0.06%	294,039
Jan 9, 2026	47.39	47.39	47.34	47.36	47.14	-0.06%	219,595
Jan 8, 2026	47.26	47.39	47.26	47.39	47.17	0.07%	299,007
Jan 7, 2026	47.24	47.37	47.24	47.36	47.14	0.35%	269,553
Jan 6, 2026	47.17	47.21	47.16	47.19	46.97	-	283,317
Jan 5, 2026	47.29	47.29	47.17	47.19	46.97	0.02%	1,223,144
Jan 2, 2026	47.17	47.19	47.15	47.18	46.96	0.04%	213,106
Dec 31, 2025	47.23	47.23	47.15	47.16	46.94	-0.02%	175,935
Dec 30, 2025	47.13	47.18	47.10	47.17	46.95	0.06%	162,290
Dec 29, 2025	47.14	47.20	47.14	47.14	46.92	-0.30%	205,187
Dec 26, 2025	47.34	47.36	47.23	47.28	46.94	-0.13%	214,750
Dec 24, 2025	47.28	47.35	47.26	47.34	47.00	0.17%	156,394