ITM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	45.95	46.16	45.95	46.06	46.06	0.26%	753,245
Nov 5, 2026	45.98	45.98	45.73	45.94	45.94	0.39%	901,393
Nov 4, 2026	45.91	45.91	45.68	45.76	45.76	0.25%	391,258
Nov 3, 2026	45.72	45.72	45.59	45.65	45.65	0.01%	588,503
Nov 2, 2026	45.61	45.79	45.61	45.64	45.64	0.01%	1,056,145
Oct 30, 2026	45.83	45.83	45.69	45.76	45.64	0.30%	629,579
Oct 29, 2026	45.61	45.71	45.56	45.63	45.50	0.12%	539,988
Oct 28, 2026	45.70	45.76	45.54	45.57	45.45	-0.20%	775,850
Oct 27, 2026	45.56	45.69	45.56	45.66	45.54	0.18%	477,618
Oct 26, 2026	45.35	45.67	45.35	45.58	45.46	0.33%	1,354,531
Oct 23, 2026	45.43	45.46	45.34	45.43	45.31	0.35%	558,546
Oct 22, 2026	45.04	45.31	45.04	45.27	45.15	0.89%	538,811
Oct 21, 2026	44.78	44.90	44.76	44.87	44.75	0.27%	844,822
Oct 20, 2026	44.77	44.90	44.71	44.75	44.63	0.16%	1,065,129
Oct 19, 2026	44.76	44.86	44.66	44.68	44.56	-0.33%	1,042,372
Oct 16, 2026	44.62	44.87	44.62	44.83	44.71	-0.04%	800,427
Oct 15, 2026	44.52	45.11	44.52	44.85	44.73	0.90%	1,658,808
Oct 14, 2026	44.35	44.50	44.22	44.45	44.33	-0.07%	803,249
Oct 13, 2026	44.30	44.50	44.30	44.48	44.36	0.50%	1,444,966
Oct 12, 2026	44.18	44.26	44.12	44.26	44.14	0.10%	821,974
Oct 9, 2026	44.09	44.28	44.09	44.22	44.10	0.40%	1,267,435
Oct 8, 2026	43.86	44.08	43.80	44.04	43.92	0.18%	2,829,728
Oct 7, 2026	43.85	44.01	43.79	43.96	43.84	-0.43%	2,884,240
Oct 6, 2026	44.18	44.20	44.03	44.15	44.03	-0.05%	1,001,076
Oct 5, 2026	44.28	44.28	43.98	44.17	44.05	0.05%	2,115,340
Oct 2, 2026	44.45	44.55	44.06	44.15	44.03	0.02%	1,709,307
Oct 1, 2026	44.12	44.33	44.04	44.14	44.02	0.57%	2,482,901
Sep 30, 2026	43.82	44.07	43.80	44.00	43.77	0.88%	1,216,965
Sep 29, 2026	43.75	43.75	43.58	43.62	43.39	-0.55%	1,034,618
Sep 28, 2026	43.91	43.93	43.66	43.86	43.63	-0.31%	1,122,732
Sep 25, 2026	44.24	44.24	43.99	43.99	43.76	-0.57%	1,461,244
Sep 24, 2026	44.46	44.48	44.20	44.24	44.01	-0.43%	981,362
Sep 23, 2026	44.80	44.80	44.30	44.43	44.20	-0.85%	421,904
Sep 22, 2026	44.78	44.83	44.76	44.81	44.58	-0.08%	1,118,336
Sep 21, 2026	44.89	44.89	44.78	44.85	44.61	0.08%	1,162,702
Sep 18, 2026	44.96	44.96	44.71	44.81	44.58	-0.32%	617,559
Sep 17, 2026	44.99	45.02	44.88	44.96	44.72	0.32%	556,667
Sep 16, 2026	44.82	44.91	44.79	44.81	44.58	-0.02%	965,453
Sep 15, 2026	44.89	44.94	44.79	44.82	44.59	-0.22%	856,607
Sep 14, 2026	44.99	45.05	44.90	44.92	44.69	-0.09%	858,883
Sep 11, 2026	44.89	45.05	44.86	44.96	44.73	0.33%	685,538
Sep 10, 2026	44.92	44.92	44.77	44.81	44.58	-0.55%	798,672
Sep 9, 2026	45.34	45.34	45.06	45.06	44.82	-0.60%	751,964
Sep 8, 2026	45.33	45.37	45.30	45.33	45.09	-	671,756
Sep 4, 2026	45.37	45.39	45.31	45.33	45.09	0.06%	1,004,223
Sep 3, 2026	45.49	45.49	45.30	45.31	45.07	-0.18%	968,557
Sep 2, 2026	45.36	45.44	45.33	45.39	45.15	-0.06%	699,912
Sep 1, 2026	45.47	45.55	45.35	45.41	45.17	-0.47%	291,956
Aug 31, 2026	45.71	45.79	45.66	45.75	45.39	-0.16%	337,898
Aug 28, 2026	45.91	45.93	45.80	45.82	45.46	-0.07%	218,854