ITM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	46.31	46.31	46.17	46.18	46.18	-0.26%	20,165
Aug 13, 2026	46.20	46.33	46.20	46.30	46.30	0.26%	37,084
Aug 12, 2026	46.28	46.28	46.15	46.18	46.18	-	17,617
Aug 11, 2026	46.19	46.19	46.12	46.18	46.18	0.12%	179,964
Aug 10, 2026	46.17	46.17	46.09	46.13	46.13	-0.10%	282,444
Aug 7, 2026	46.20	46.20	46.12	46.17	46.17	0.21%	210,876
Aug 6, 2026	46.07	46.10	45.99	46.08	46.08	0.01%	225,940
Aug 5, 2026	45.99	46.07	45.99	46.07	46.07	0.15%	255,281
Aug 4, 2026	45.91	46.02	45.91	46.00	46.00	0.31%	434,104
Aug 3, 2026	45.85	45.88	45.81	45.86	45.86	0.17%	382,517
Jul 31, 2026	45.88	45.92	45.87	45.91	45.78	-0.04%	310,356
Jul 30, 2026	46.03	46.03	45.91	45.93	45.80	-0.22%	324,190
Jul 29, 2026	46.09	46.16	46.02	46.03	45.90	-0.07%	276,879
Jul 28, 2026	46.01	46.11	46.01	46.06	45.93	0.13%	197,185
Jul 27, 2026	46.06	46.09	46.00	46.00	45.87	0.28%	302,045
Jul 24, 2026	45.88	46.02	45.85	45.87	45.74	0.04%	607,649
Jul 23, 2026	46.07	46.07	45.76	45.85	45.72	-0.74%	1,130,375
Jul 22, 2026	46.29	46.29	46.17	46.19	46.06	-0.33%	209,505
Jul 21, 2026	46.45	46.45	46.33	46.35	46.22	-0.12%	144,177
Jul 20, 2026	46.51	46.51	46.39	46.40	46.27	-0.26%	104,217
Jul 17, 2026	46.58	46.58	46.49	46.52	46.39	-0.14%	110,964
Jul 16, 2026	46.62	46.64	46.56	46.59	46.46	-0.15%	284,879
Jul 15, 2026	46.68	46.69	46.63	46.66	46.53	-0.01%	319,084
Jul 14, 2026	46.72	46.72	46.64	46.66	46.53	0.02%	155,665
Jul 13, 2026	46.71	46.71	46.62	46.65	46.52	-0.11%	110,139
Jul 10, 2026	46.69	46.72	46.65	46.70	46.57	0.02%	123,494
Jul 9, 2026	46.72	46.77	46.68	46.69	46.56	0.06%	135,062
Jul 8, 2026	46.66	46.69	46.63	46.66	46.53	-0.24%	240,529
Jul 7, 2026	46.86	46.88	46.77	46.77	46.64	-0.28%	135,166
Jul 6, 2026	46.87	46.91	46.85	46.90	46.77	0.06%	133,186
Jul 2, 2026	46.83	46.89	46.79	46.87	46.74	0.13%	188,347
Jul 1, 2026	46.79	46.85	46.74	46.81	46.68	-0.10%	225,365
Jun 30, 2026	47.00	47.06	46.99	46.99	46.73	-0.06%	176,611
Jun 29, 2026	46.99	47.05	46.97	47.02	46.76	0.04%	133,924
Jun 26, 2026	46.97	47.03	46.96	47.00	46.74	-0.06%	106,330
Jun 25, 2026	47.04	47.04	46.97	47.03	46.77	0.09%	176,894
Jun 24, 2026	46.98	47.03	46.98	46.99	46.73	0.06%	616,468
Jun 23, 2026	46.97	47.00	46.94	46.96	46.70	-0.04%	145,574
Jun 22, 2026	47.00	47.00	46.93	46.98	46.72	0.04%	140,982
Jun 18, 2026	46.89	46.96	46.89	46.96	46.70	0.32%	178,879
Jun 17, 2026	46.90	46.94	46.81	46.81	46.55	-0.11%	180,300
Jun 16, 2026	46.86	46.91	46.86	46.86	46.60	0.07%	276,195
Jun 15, 2026	46.86	46.88	46.81	46.83	46.57	0.07%	185,762
Jun 12, 2026	46.81	46.81	46.72	46.79	46.53	-0.09%	113,349
Jun 11, 2026	46.78	46.85	46.72	46.83	46.57	0.13%	208,439
Jun 10, 2026	46.85	46.87	46.74	46.77	46.51	-0.15%	293,337
Jun 9, 2026	46.89	46.90	46.82	46.84	46.58	0.13%	180,615
Jun 8, 2026	46.84	46.86	46.77	46.78	46.52	-0.04%	125,465
Jun 5, 2026	46.80	46.81	46.75	46.80	46.54	-0.21%	167,454
Jun 4, 2026	46.89	46.94	46.89	46.90	46.64	0.06%	157,480