ITOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	151.31	151.51	151.15	151.21	-	-0.05%	466,061
Jan 6, 2026	150.34	151.39	150.25	151.29	151.29	0.69%	2,962,890
Jan 5, 2026	149.86	150.60	149.82	150.25	150.25	0.73%	2,681,448
Jan 2, 2026	149.53	149.77	148.38	149.16	149.16	0.32%	3,449,635
Dec 31, 2025	149.84	149.90	148.64	148.69	148.69	-0.74%	2,005,969
Dec 30, 2025	149.97	150.22	149.77	149.80	149.80	-0.17%	2,038,547
Dec 29, 2025	149.99	150.44	149.70	150.06	150.06	-0.38%	1,774,901
Dec 26, 2025	150.75	150.91	150.42	150.63	150.63	-0.05%	1,653,137
Dec 24, 2025	150.22	150.81	150.19	150.71	150.71	0.35%	1,487,697
Dec 23, 2025	149.42	150.25	149.42	150.19	150.19	0.32%	1,877,712
Dec 22, 2025	149.42	149.85	149.27	149.71	149.71	0.69%	1,796,449
Dec 19, 2025	147.86	148.83	147.82	148.68	148.68	0.90%	2,769,468
Dec 18, 2025	147.55	148.29	147.00	147.36	147.36	0.77%	2,726,280
Dec 17, 2025	148.01	148.22	146.19	146.23	146.23	-1.08%	3,742,746
Dec 16, 2025	147.96	148.35	146.98	147.82	147.82	-0.62%	3,435,174
Dec 15, 2025	149.91	149.93	148.47	148.74	148.25	-0.22%	3,102,604
Dec 12, 2025	150.62	150.76	148.56	149.07	148.58	-1.13%	3,017,907
Dec 11, 2025	149.85	150.84	149.28	150.77	150.28	0.31%	3,089,336
Dec 10, 2025	149.08	150.70	148.89	150.31	149.82	0.74%	3,688,304
Dec 9, 2025	149.17	149.80	149.15	149.21	148.72	-0.07%	1,744,859
Dec 8, 2025	150.04	150.08	148.94	149.32	148.83	-0.31%	2,301,918
Dec 5, 2025	149.76	150.40	149.55	149.79	149.30	0.17%	2,072,094
Dec 4, 2025	149.66	149.66	148.91	149.53	149.04	0.12%	2,535,766
Dec 3, 2025	148.49	149.56	148.35	149.35	148.86	0.47%	2,193,697
Dec 2, 2025	148.88	149.22	148.25	148.65	148.16	0.17%	1,625,405
Dec 1, 2025	148.12	149.07	148.02	148.40	147.91	-0.50%	1,585,339
Nov 28, 2025	148.64	149.20	148.51	149.14	148.65	0.55%	1,069,311
Nov 26, 2025	147.85	148.79	147.70	148.32	147.83	0.69%	1,436,958
Nov 25, 2025	145.70	147.52	144.89	147.30	146.82	1.06%	1,891,767
Nov 24, 2025	144.29	146.02	144.13	145.76	145.28	1.54%	2,645,358
Nov 21, 2025	142.58	144.74	141.62	143.55	143.08	1.09%	6,918,851
Nov 20, 2025	146.60	147.11	141.87	142.00	141.54	-1.59%	10,680,094
Nov 19, 2025	144.01	145.34	143.44	144.30	143.83	0.34%	3,814,644
Nov 18, 2025	144.00	144.86	142.79	143.81	143.34	-0.72%	8,283,664
Nov 17, 2025	145.92	146.73	144.09	144.86	144.39	-1.02%	3,801,237
Nov 14, 2025	144.82	147.22	144.48	146.35	145.87	-0.02%	5,547,860
Nov 13, 2025	148.33	148.47	146.08	146.38	145.90	-1.78%	3,256,271
Nov 12, 2025	149.47	149.53	148.61	149.04	148.55	0.03%	2,320,882
Nov 11, 2025	148.32	149.14	148.12	149.00	148.51	0.23%	1,574,403
Nov 10, 2025	147.95	148.90	147.38	148.66	148.17	1.47%	1,930,701
Nov 7, 2025	145.54	146.52	144.23	146.51	146.03	0.23%	3,768,983
Nov 6, 2025	147.71	147.85	145.84	146.17	145.69	-1.14%	4,022,279
Nov 5, 2025	147.21	148.59	147.08	147.86	147.38	0.42%	1,953,255
Nov 4, 2025	147.42	148.33	147.12	147.24	146.76	-1.26%	3,318,191
Nov 3, 2025	149.69	149.69	148.27	149.12	148.63	0.11%	2,418,433
Oct 31, 2025	149.47	149.49	148.25	148.96	148.47	0.40%	1,969,628
Oct 30, 2025	149.23	149.73	148.33	148.37	147.88	-1.05%	2,463,465
Oct 29, 2025	150.32	150.56	149.07	149.94	149.45	-0.07%	4,671,497
Oct 28, 2025	150.21	150.42	149.67	150.05	149.56	0.15%	1,848,833
Oct 27, 2025	149.42	149.91	149.28	149.82	149.33	1.13%	1,426,362