ITM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	46.97	47.02	46.93	46.95	-	-0.11%	145,082
Apr 24, 2026	46.98	47.01	46.95	47.00	47.00	0.05%	150,123
Apr 23, 2026	46.99	47.00	46.88	46.97	46.97	0.02%	161,631
Apr 22, 2026	46.96	47.00	46.95	46.96	46.96	0.04%	271,090
Apr 21, 2026	46.97	46.99	46.90	46.94	46.94	-0.09%	159,244
Apr 20, 2026	46.92	47.01	46.92	46.98	46.98	-0.01%	187,066
Apr 17, 2026	46.86	47.01	46.86	46.99	46.99	0.42%	183,273
Apr 16, 2026	46.81	46.84	46.78	46.79	46.79	-0.02%	195,739
Apr 15, 2026	46.82	46.84	46.75	46.80	46.80	-0.09%	299,842
Apr 14, 2026	46.82	46.85	46.80	46.84	46.84	0.11%	184,370
Apr 13, 2026	46.75	46.83	46.72	46.79	46.79	0.07%	199,982
Apr 10, 2026	46.81	46.84	46.75	46.76	46.76	-0.14%	116,849
Apr 9, 2026	46.74	46.83	46.70	46.82	46.82	0.26%	370,788
Apr 8, 2026	46.81	46.89	46.69	46.70	46.70	0.34%	236,310
Apr 7, 2026	46.50	46.57	46.46	46.54	46.54	0.09%	283,844
Apr 6, 2026	46.44	46.56	46.44	46.50	46.50	-0.04%	324,015
Apr 2, 2026	46.34	46.55	46.34	46.52	46.52	0.17%	336,860
Apr 1, 2026	46.48	46.48	46.39	46.44	46.44	0.02%	450,295
Mar 31, 2026	46.38	46.53	46.37	46.43	46.30	0.28%	410,141
Mar 30, 2026	46.33	46.37	46.26	46.30	46.17	0.09%	272,808
Mar 27, 2026	46.22	46.27	46.12	46.26	46.13	0.09%	651,058
Mar 26, 2026	46.31	46.35	46.16	46.22	46.09	-0.24%	719,112
Mar 25, 2026	46.40	46.44	46.30	46.33	46.20	0.11%	344,703
Mar 24, 2026	46.61	46.61	46.25	46.28	46.15	-0.79%	332,138
Mar 23, 2026	46.66	46.73	46.59	46.65	46.52	0.24%	330,815
Mar 20, 2026	46.80	46.83	46.52	46.54	46.41	-0.66%	218,140
Mar 19, 2026	46.88	46.99	46.79	46.85	46.72	-0.09%	985,277
Mar 18, 2026	46.97	47.05	46.89	46.89	46.75	-0.30%	160,340
Mar 17, 2026	47.14	47.14	47.02	47.03	46.89	-0.11%	199,646
Mar 16, 2026	47.15	47.18	47.04	47.08	46.94	0.07%	190,789
Mar 13, 2026	46.97	47.05	46.96	47.05	46.91	0.21%	203,868
Mar 12, 2026	47.07	47.12	46.90	46.95	46.81	-0.42%	208,881
Mar 11, 2026	47.27	47.29	47.13	47.15	47.01	-0.34%	202,711
Mar 10, 2026	47.36	47.40	47.30	47.31	47.17	-0.10%	182,246
Mar 9, 2026	47.37	47.41	47.29	47.35	47.21	-0.07%	193,211
Mar 6, 2026	47.38	47.39	47.30	47.39	47.25	-0.06%	198,810
Mar 5, 2026	47.40	47.45	47.36	47.42	47.28	-0.12%	260,751
Mar 4, 2026	47.51	47.52	47.42	47.47	47.33	-	186,634
Mar 3, 2026	47.56	47.56	47.45	47.47	47.33	-0.58%	208,814
Mar 2, 2026	47.81	47.81	47.72	47.75	47.61	-0.45%	228,149
Feb 27, 2026	48.02	48.02	47.95	47.97	47.72	0.03%	147,420
Feb 26, 2026	47.91	47.97	47.91	47.95	47.71	0.06%	184,625
Feb 25, 2026	47.87	47.95	47.87	47.92	47.68	0.04%	99,538
Feb 24, 2026	47.85	47.90	47.84	47.90	47.66	0.08%	211,140
Feb 23, 2026	47.89	47.89	47.84	47.86	47.62	0.03%	131,867
Feb 20, 2026	47.83	47.85	47.82	47.85	47.60	0.09%	123,932
Feb 19, 2026	47.76	47.82	47.76	47.80	47.56	0.07%	136,898
Feb 18, 2026	47.72	47.79	47.72	47.77	47.52	-0.03%	137,136
Feb 17, 2026	47.73	47.79	47.73	47.78	47.54	0.08%	176,625
Feb 13, 2026	47.72	47.79	47.71	47.74	47.50	0.15%	150,773