ITM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	45.37	45.39	45.31	45.33	45.33	0.06%	1,004,220
Sep 3, 2026	45.49	45.49	45.31	45.31	45.31	-0.18%	59,006
Sep 2, 2026	45.36	45.44	45.33	45.39	45.39	-0.06%	692,492
Sep 1, 2026	45.47	45.55	45.35	45.41	45.41	-0.47%	291,956
Aug 31, 2026	45.71	45.79	45.66	45.75	45.63	-0.16%	337,898
Aug 28, 2026	45.91	45.93	45.80	45.82	45.70	-0.07%	218,854
Aug 27, 2026	45.96	45.96	45.84	45.85	45.73	-0.24%	237,358
Aug 26, 2026	46.04	46.04	45.93	45.96	45.84	-0.07%	140,086
Aug 25, 2026	46.01	46.02	45.96	45.99	45.87	0.13%	435,472
Aug 24, 2026	45.99	45.99	45.91	45.93	45.81	0.02%	455,363
Aug 21, 2026	46.02	46.02	45.91	45.92	45.80	-0.11%	115,181
Aug 20, 2026	45.96	46.02	45.92	45.97	45.85	-0.24%	174,694
Aug 19, 2026	46.11	46.11	46.03	46.08	45.96	0.39%	917,289
Aug 18, 2026	46.04	46.04	45.87	45.90	45.78	-0.24%	253,965
Aug 17, 2026	46.17	46.17	46.01	46.01	45.89	-0.37%	192,170
Aug 14, 2026	46.31	46.31	46.17	46.18	46.06	-0.26%	190,874
Aug 13, 2026	46.20	46.33	46.20	46.30	46.18	0.26%	249,914
Aug 12, 2026	46.28	46.28	46.15	46.18	46.06	-	157,156
Aug 11, 2026	46.19	46.19	46.12	46.18	46.06	0.12%	179,964
Aug 10, 2026	46.17	46.17	46.09	46.13	46.00	-0.10%	282,444
Aug 7, 2026	46.20	46.20	46.12	46.17	46.05	0.21%	210,876
Aug 6, 2026	46.07	46.10	45.99	46.08	45.95	0.01%	225,940
Aug 5, 2026	45.99	46.07	45.99	46.07	45.95	0.15%	255,281
Aug 4, 2026	45.91	46.02	45.91	46.00	45.88	0.31%	434,104
Aug 3, 2026	45.85	45.88	45.81	45.86	45.74	0.17%	382,517
Jul 31, 2026	45.88	45.92	45.87	45.91	45.66	-0.04%	310,356
Jul 30, 2026	46.03	46.03	45.91	45.93	45.68	-0.22%	324,190
Jul 29, 2026	46.09	46.16	46.02	46.03	45.78	-0.07%	276,879
Jul 28, 2026	46.01	46.11	46.01	46.06	45.81	0.13%	197,185
Jul 27, 2026	46.06	46.09	46.00	46.00	45.75	0.28%	302,045
Jul 24, 2026	45.88	46.02	45.85	45.87	45.62	0.04%	607,649
Jul 23, 2026	46.07	46.07	45.76	45.85	45.61	-0.74%	1,130,375
Jul 22, 2026	46.29	46.29	46.17	46.19	45.94	-0.33%	209,505
Jul 21, 2026	46.45	46.45	46.33	46.35	46.10	-0.12%	144,177
Jul 20, 2026	46.51	46.51	46.39	46.40	46.15	-0.26%	104,217
Jul 17, 2026	46.58	46.58	46.49	46.52	46.27	-0.14%	110,964
Jul 16, 2026	46.62	46.64	46.56	46.59	46.34	-0.15%	284,879
Jul 15, 2026	46.68	46.69	46.63	46.66	46.41	-0.01%	319,084
Jul 14, 2026	46.72	46.72	46.64	46.66	46.41	0.02%	155,665
Jul 13, 2026	46.71	46.71	46.62	46.65	46.40	-0.11%	110,139
Jul 10, 2026	46.69	46.72	46.65	46.70	46.45	0.02%	123,494
Jul 9, 2026	46.72	46.77	46.68	46.69	46.44	0.06%	135,062
Jul 8, 2026	46.66	46.69	46.63	46.66	46.41	-0.24%	240,529
Jul 7, 2026	46.86	46.88	46.77	46.77	46.52	-0.28%	135,166
Jul 6, 2026	46.87	46.91	46.85	46.90	46.65	0.06%	133,186
Jul 2, 2026	46.83	46.89	46.79	46.87	46.62	0.13%	188,347
Jul 1, 2026	46.79	46.85	46.74	46.81	46.56	-0.10%	225,365
Jun 30, 2026	47.00	47.06	46.99	46.99	46.61	-0.06%	176,611
Jun 29, 2026	46.99	47.05	46.97	47.02	46.64	0.04%	133,924
Jun 26, 2026	46.97	47.03	46.96	47.00	46.62	-0.06%	106,330