ITOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	150.21	150.24	149.67	149.94	-	0.08%	874,293
Oct 27, 2025	149.42	149.91	149.28	149.82	149.82	1.13%	1,426,362
Oct 24, 2025	148.02	148.50	147.91	148.14	148.14	0.84%	1,352,412
Oct 23, 2025	146.03	147.18	145.98	146.91	146.91	0.67%	1,283,230
Oct 22, 2025	146.95	146.98	144.95	145.93	145.93	-0.65%	4,156,122
Oct 21, 2025	146.88	147.32	146.53	146.88	146.88	-	1,584,186
Oct 20, 2025	145.96	147.08	145.96	146.88	146.88	1.08%	1,245,522
Oct 17, 2025	144.22	145.57	143.92	145.31	145.31	0.50%	2,782,656
Oct 16, 2025	146.11	146.45	143.87	144.59	144.59	-0.78%	2,630,177
Oct 15, 2025	146.21	146.91	144.39	145.72	145.72	0.45%	1,920,600
Oct 14, 2025	143.73	145.87	142.96	145.06	145.06	-0.04%	2,240,608
Oct 13, 2025	144.45	145.40	144.35	145.12	145.12	1.63%	1,446,081
Oct 10, 2025	147.03	147.45	142.75	142.79	142.79	-2.73%	4,239,933
Oct 9, 2025	147.42	147.47	146.39	146.80	146.80	-0.32%	1,184,047
Oct 8, 2025	146.72	147.33	146.42	147.27	147.27	0.65%	1,082,249
Oct 7, 2025	147.20	147.32	145.96	146.32	146.32	-0.46%	1,593,542
Oct 6, 2025	147.07	147.28	146.58	147.00	147.00	0.35%	1,448,489
Oct 3, 2025	146.64	147.28	146.25	146.49	146.49	0.05%	2,462,159
Oct 2, 2025	146.56	146.62	145.83	146.41	146.41	0.16%	1,846,552
Oct 1, 2025	145.01	146.36	145.01	146.17	146.17	0.36%	1,663,930
Sep 30, 2025	145.05	145.78	144.68	145.65	145.65	0.30%	2,619,230
Sep 29, 2025	145.41	145.54	144.86	145.21	145.21	0.26%	1,204,915
Sep 26, 2025	144.25	144.91	143.97	144.84	144.84	0.65%	1,588,153
Sep 25, 2025	143.96	144.26	143.15	143.91	143.91	-0.53%	1,810,468
Sep 24, 2025	145.49	145.61	144.44	144.68	144.68	-0.40%	1,428,141
Sep 23, 2025	146.08	146.26	145.03	145.26	145.26	-0.52%	1,537,990
Sep 22, 2025	145.11	146.16	145.01	146.02	146.02	0.43%	1,182,357
Sep 19, 2025	145.37	145.57	144.71	145.40	145.40	0.38%	1,553,170
Sep 18, 2025	144.62	145.34	144.30	144.85	144.85	0.65%	1,891,235
Sep 17, 2025	144.13	144.71	142.88	143.92	143.92	-0.09%	2,030,198
Sep 16, 2025	144.47	144.47	143.84	144.05	144.05	-0.44%	1,794,969
Sep 15, 2025	144.41	144.79	144.39	144.68	144.27	0.49%	1,353,138
Sep 12, 2025	144.10	144.40	143.89	143.97	143.56	-0.15%	1,095,595
Sep 11, 2025	143.37	144.32	143.20	144.18	143.77	0.90%	1,550,971
Sep 10, 2025	143.28	143.44	142.51	142.89	142.48	0.24%	1,824,603
Sep 9, 2025	142.31	142.65	141.85	142.55	142.14	0.18%	1,501,983
Sep 8, 2025	142.25	142.49	141.95	142.30	141.89	0.28%	1,289,106
Sep 5, 2025	142.71	143.01	140.99	141.90	141.49	-0.20%	1,962,562
Sep 4, 2025	141.12	142.22	140.92	142.19	141.78	0.89%	1,760,995
Sep 3, 2025	140.75	141.11	140.27	140.93	140.53	0.44%	1,540,640
Sep 2, 2025	139.60	140.37	139.14	140.31	139.91	-0.71%	1,857,741
Aug 29, 2025	141.92	141.95	140.91	141.31	140.91	-0.61%	1,998,122
Aug 28, 2025	141.79	142.31	141.46	142.18	141.77	0.38%	1,262,702
Aug 27, 2025	141.10	141.82	141.10	141.64	141.23	0.25%	1,194,136
Aug 26, 2025	140.67	141.34	140.54	141.28	140.88	0.44%	1,272,999
Aug 25, 2025	141.07	141.26	140.64	140.66	140.26	-0.44%	1,287,311
Aug 22, 2025	139.35	141.61	139.32	141.28	140.88	1.69%	2,568,809
Aug 21, 2025	138.98	139.40	138.51	138.93	138.53	-0.32%	1,889,162
Aug 20, 2025	139.72	139.72	138.26	139.38	138.98	-0.27%	2,182,380
Aug 19, 2025	140.61	140.82	139.52	139.76	139.36	-0.60%	3,242,386