ITM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	45.88	46.02	45.85	45.87	45.87	0.04%	607,649
Jul 23, 2026	46.07	46.07	45.76	45.85	45.85	-0.74%	1,130,374
Jul 22, 2026	46.29	46.29	46.17	46.19	46.19	-0.33%	209,505
Jul 21, 2026	46.45	46.45	46.33	46.35	46.35	-0.12%	144,177
Jul 20, 2026	46.51	46.51	46.39	46.40	46.40	-0.26%	104,217
Jul 17, 2026	46.58	46.58	46.50	46.52	46.52	-0.14%	6,676
Jul 16, 2026	46.62	46.64	46.56	46.59	46.59	-0.15%	284,879
Jul 15, 2026	46.68	46.69	46.63	46.66	46.66	-0.01%	319,084
Jul 14, 2026	46.72	46.72	46.64	46.66	46.66	0.02%	155,665
Jul 13, 2026	46.71	46.71	46.62	46.65	46.65	-0.11%	110,139
Jul 10, 2026	46.69	46.72	46.65	46.70	46.70	0.02%	123,494
Jul 9, 2026	46.72	46.77	46.68	46.69	46.69	0.06%	135,062
Jul 8, 2026	46.66	46.69	46.63	46.66	46.66	-0.24%	240,529
Jul 7, 2026	46.86	46.88	46.77	46.77	46.77	-0.28%	135,166
Jul 6, 2026	46.87	46.91	46.85	46.90	46.90	0.06%	133,186
Jul 2, 2026	46.83	46.89	46.79	46.87	46.87	0.13%	188,347
Jul 1, 2026	46.79	46.85	46.74	46.81	46.81	-0.10%	225,365
Jun 30, 2026	47.00	47.06	46.99	46.99	46.86	-0.06%	176,611
Jun 29, 2026	46.99	47.05	46.97	47.02	46.89	0.04%	133,924
Jun 26, 2026	46.97	47.03	46.96	47.00	46.87	-0.06%	106,330
Jun 25, 2026	47.04	47.04	46.97	47.03	46.90	0.09%	176,894
Jun 24, 2026	46.98	47.03	46.98	46.99	46.86	0.06%	616,468
Jun 23, 2026	46.97	47.00	46.94	46.96	46.83	-0.04%	145,574
Jun 22, 2026	47.00	47.00	46.93	46.98	46.85	0.04%	140,982
Jun 18, 2026	46.89	46.96	46.89	46.96	46.83	0.32%	178,879
Jun 17, 2026	46.90	46.94	46.81	46.81	46.68	-0.11%	180,300
Jun 16, 2026	46.86	46.91	46.86	46.86	46.73	0.07%	276,195
Jun 15, 2026	46.86	46.88	46.81	46.83	46.69	0.07%	185,762
Jun 12, 2026	46.81	46.81	46.72	46.79	46.66	-0.09%	113,349
Jun 11, 2026	46.78	46.85	46.72	46.83	46.70	0.13%	208,439
Jun 10, 2026	46.85	46.87	46.74	46.77	46.64	-0.15%	293,337
Jun 9, 2026	46.89	46.90	46.82	46.84	46.71	0.13%	180,615
Jun 8, 2026	46.84	46.86	46.77	46.78	46.65	-0.04%	125,465
Jun 5, 2026	46.80	46.81	46.75	46.80	46.67	-0.21%	167,454
Jun 4, 2026	46.89	46.94	46.89	46.90	46.77	0.06%	157,480
Jun 3, 2026	46.83	46.91	46.83	46.87	46.74	-0.09%	181,039
Jun 2, 2026	46.91	46.93	46.88	46.91	46.78	0.24%	181,855
Jun 1, 2026	46.70	46.85	46.68	46.80	46.67	-0.07%	160,407
May 29, 2026	46.87	46.98	46.87	46.94	46.70	0.20%	246,073
May 28, 2026	46.72	46.88	46.71	46.85	46.61	0.18%	229,465
May 27, 2026	46.71	46.80	46.71	46.76	46.52	0.13%	188,409
May 26, 2026	46.67	46.72	46.67	46.70	46.46	0.47%	162,937
May 22, 2026	46.50	46.53	46.43	46.48	46.24	0.09%	178,584
May 21, 2026	46.33	46.46	46.33	46.44	46.20	0.01%	252,329
May 20, 2026	46.35	46.47	46.30	46.44	46.20	0.25%	261,093
May 19, 2026	46.35	46.39	46.24	46.32	46.09	-0.22%	145,438
May 18, 2026	46.42	46.48	46.39	46.42	46.18	0.06%	386,573
May 15, 2026	46.47	46.47	46.32	46.39	46.15	-0.61%	284,393
May 14, 2026	46.65	46.72	46.63	46.68	46.44	0.08%	288,717
May 13, 2026	46.65	46.68	46.62	46.64	46.40	-0.15%	100,914