ITM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	45.68	45.73	45.65	45.71	45.71	0.03%	172,251
Aug 28, 2025	45.66	45.71	45.66	45.70	45.70	-0.04%	124,516
Aug 27, 2025	45.63	45.72	45.63	45.72	45.72	0.10%	103,787
Aug 26, 2025	45.63	45.69	45.62	45.67	45.67	0.08%	106,799
Aug 25, 2025	45.59	45.73	45.59	45.64	45.64	-0.09%	426,617
Aug 22, 2025	45.54	45.72	45.54	45.68	45.68	0.40%	560,384
Aug 21, 2025	45.51	45.51	45.45	45.50	45.50	-0.12%	181,533
Aug 20, 2025	45.57	45.59	45.52	45.55	45.55	-0.04%	170,584
Aug 19, 2025	45.59	45.61	45.53	45.57	45.57	0.05%	193,254
Aug 18, 2025	45.57	45.58	45.53	45.55	45.55	-0.04%	322,504
Aug 15, 2025	45.56	45.59	45.55	45.57	45.57	0.02%	149,905
Aug 14, 2025	45.57	45.59	45.54	45.56	45.56	-0.14%	161,760
Aug 13, 2025	45.65	45.65	45.58	45.62	45.62	0.09%	254,142
Aug 12, 2025	45.52	45.58	45.52	45.58	45.58	0.02%	160,925
Aug 11, 2025	45.56	45.59	45.53	45.57	45.57	0.09%	258,187
Aug 8, 2025	45.58	45.58	45.49	45.53	45.53	-0.07%	306,007
Aug 7, 2025	45.55	45.62	45.51	45.56	45.56	0.07%	220,289
Aug 6, 2025	45.56	45.58	45.45	45.53	45.53	-0.21%	157,069
Aug 5, 2025	45.58	45.63	45.58	45.62	45.62	0.14%	283,946
Aug 4, 2025	45.61	45.61	45.53	45.56	45.56	-0.01%	250,900
Aug 1, 2025	45.53	45.66	45.52	45.56	45.56	0.33%	740,474
Jul 31, 2025	45.42	45.43	45.38	45.41	45.30	0.17%	220,523
Jul 30, 2025	45.38	45.43	45.32	45.34	45.22	-0.19%	211,776
Jul 29, 2025	45.29	45.45	45.29	45.42	45.31	0.21%	228,795
Jul 28, 2025	45.33	45.36	45.29	45.33	45.21	-	433,164
Jul 25, 2025	45.28	45.35	45.28	45.33	45.21	0.02%	262,252
Jul 24, 2025	45.25	45.33	45.22	45.32	45.20	0.08%	329,591
Jul 23, 2025	45.32	45.32	45.22	45.28	45.17	-0.11%	314,144
Jul 22, 2025	45.30	45.35	45.28	45.33	45.22	0.02%	187,537
Jul 21, 2025	45.33	45.38	45.29	45.32	45.21	0.27%	485,672
Jul 18, 2025	45.21	45.21	45.16	45.20	45.09	-0.03%	266,838
Jul 17, 2025	45.26	45.26	45.13	45.22	45.10	-0.08%	267,207
Jul 16, 2025	45.31	45.31	45.19	45.25	45.14	-0.08%	470,385
Jul 15, 2025	45.39	45.39	45.24	45.29	45.17	-0.21%	297,397
Jul 14, 2025	45.40	45.42	45.31	45.38	45.27	-0.04%	219,334
Jul 11, 2025	45.49	45.49	45.36	45.40	45.29	-0.21%	180,245
Jul 10, 2025	45.49	45.52	45.46	45.50	45.38	-0.03%	228,602
Jul 9, 2025	45.47	45.53	45.44	45.51	45.40	0.22%	202,344
Jul 8, 2025	45.43	45.43	45.39	45.41	45.30	-0.07%	197,076
Jul 7, 2025	45.46	45.46	45.37	45.44	45.33	-0.03%	284,191
Jul 3, 2025	45.46	45.50	45.43	45.46	45.34	-0.07%	126,076
Jul 2, 2025	45.39	45.49	45.39	45.49	45.37	0.14%	220,990
Jul 1, 2025	45.42	45.45	45.38	45.42	45.31	-0.11%	248,082
Jun 30, 2025	45.48	45.53	45.45	45.47	45.24	0.20%	413,688
Jun 27, 2025	45.32	45.42	45.32	45.38	45.15	0.07%	291,653
Jun 26, 2025	45.33	45.40	45.33	45.35	45.12	0.09%	155,553
Jun 25, 2025	45.26	45.34	45.26	45.31	45.08	-0.02%	194,219
Jun 24, 2025	45.32	45.39	45.32	45.32	45.09	-0.02%	512,231
Jun 23, 2025	45.31	45.40	45.29	45.33	45.10	0.06%	346,497
Jun 20, 2025	45.26	45.33	45.25	45.31	45.08	0.08%	287,165