ITM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	46.80	46.81	46.75	46.80	46.80	-0.21%	167,454
Jun 4, 2026	46.89	46.94	46.89	46.90	46.90	0.06%	157,480
Jun 3, 2026	46.83	46.91	46.83	46.87	46.87	-0.09%	181,039
Jun 2, 2026	46.91	46.93	46.88	46.91	46.91	0.24%	181,855
Jun 1, 2026	46.70	46.85	46.68	46.80	46.80	-0.07%	160,407
May 29, 2026	46.87	46.98	46.87	46.94	46.83	0.20%	246,073
May 28, 2026	46.72	46.88	46.71	46.85	46.74	0.18%	229,465
May 27, 2026	46.71	46.80	46.71	46.76	46.65	0.13%	188,409
May 26, 2026	46.67	46.72	46.67	46.70	46.59	0.47%	162,937
May 22, 2026	46.50	46.53	46.43	46.48	46.37	0.09%	178,584
May 21, 2026	46.33	46.46	46.33	46.44	46.34	0.01%	252,329
May 20, 2026	46.35	46.47	46.30	46.44	46.33	0.25%	261,093
May 19, 2026	46.35	46.39	46.24	46.32	46.22	-0.22%	145,438
May 18, 2026	46.42	46.48	46.39	46.42	46.32	0.06%	386,573
May 15, 2026	46.47	46.47	46.32	46.39	46.29	-0.61%	284,393
May 14, 2026	46.65	46.72	46.63	46.68	46.57	0.08%	288,717
May 13, 2026	46.65	46.68	46.62	46.64	46.53	-0.15%	100,914
May 12, 2026	46.74	46.76	46.66	46.71	46.60	-0.17%	147,720
May 11, 2026	46.75	46.82	46.75	46.79	46.68	0.01%	110,771
May 8, 2026	46.83	46.83	46.75	46.79	46.68	0.05%	97,380
May 7, 2026	46.82	46.82	46.73	46.76	46.65	-0.04%	302,414
May 6, 2026	46.79	46.81	46.77	46.78	46.67	0.24%	191,151
May 5, 2026	46.68	46.69	46.63	46.67	46.56	0.13%	416,012
May 4, 2026	46.64	46.66	46.50	46.61	46.50	-0.06%	445,404
May 1, 2026	46.72	46.74	46.63	46.64	46.53	-0.06%	296,490
Apr 30, 2026	46.81	46.83	46.75	46.78	46.56	0.06%	210,505
Apr 29, 2026	46.87	46.87	46.74	46.75	46.53	-0.32%	293,749
Apr 28, 2026	46.90	46.92	46.87	46.90	46.68	-0.15%	126,176
Apr 27, 2026	46.97	47.02	46.93	46.97	46.75	-0.05%	213,218
Apr 24, 2026	46.98	47.01	46.95	47.00	46.78	0.05%	150,123
Apr 23, 2026	46.99	47.00	46.88	46.97	46.75	0.02%	161,631
Apr 22, 2026	46.96	47.00	46.95	46.96	46.74	0.04%	271,090
Apr 21, 2026	46.97	46.99	46.90	46.94	46.72	-0.09%	159,244
Apr 20, 2026	46.92	47.01	46.92	46.98	46.76	-0.01%	187,066
Apr 17, 2026	46.86	47.01	46.86	46.99	46.77	0.42%	183,273
Apr 16, 2026	46.81	46.84	46.78	46.79	46.57	-0.02%	195,739
Apr 15, 2026	46.82	46.84	46.75	46.80	46.58	-0.09%	299,842
Apr 14, 2026	46.82	46.85	46.80	46.84	46.62	0.11%	184,370
Apr 13, 2026	46.75	46.83	46.72	46.79	46.57	0.07%	199,982
Apr 10, 2026	46.81	46.84	46.75	46.76	46.54	-0.14%	116,849
Apr 9, 2026	46.74	46.83	46.70	46.82	46.60	0.26%	370,788
Apr 8, 2026	46.81	46.89	46.69	46.70	46.48	0.34%	236,310
Apr 7, 2026	46.50	46.57	46.46	46.54	46.32	0.09%	283,844
Apr 6, 2026	46.44	46.56	46.44	46.50	46.28	-0.04%	324,015
Apr 2, 2026	46.34	46.55	46.34	46.52	46.30	0.17%	336,860
Apr 1, 2026	46.48	46.48	46.39	46.44	46.22	0.31%	450,295
Mar 31, 2026	46.38	46.53	46.37	46.43	46.08	0.28%	410,141
Mar 30, 2026	46.33	46.37	46.26	46.30	45.95	0.09%	272,808
Mar 27, 2026	46.22	46.27	46.12	46.26	45.91	0.09%	651,058
Mar 26, 2026	46.31	46.35	46.16	46.22	45.87	-0.24%	719,112