ITOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	145.70	147.14	144.89	146.92	-	0.80%	1,051,067
Nov 24, 2025	144.29	146.02	144.13	145.76	145.76	1.54%	2,645,310
Nov 21, 2025	142.58	144.74	141.62	143.55	143.55	1.09%	6,917,539
Nov 20, 2025	146.60	147.11	141.87	142.00	142.00	-1.59%	10,680,090
Nov 19, 2025	144.01	145.34	143.44	144.30	144.30	0.34%	3,814,644
Nov 18, 2025	144.00	144.86	142.79	143.81	143.81	-0.72%	8,283,664
Nov 17, 2025	145.92	146.73	144.09	144.86	144.86	-1.02%	3,801,237
Nov 14, 2025	144.82	147.22	144.48	146.35	146.35	-0.02%	5,547,860
Nov 13, 2025	148.33	148.47	146.08	146.38	146.38	-1.78%	3,256,271
Nov 12, 2025	149.47	149.53	148.61	149.04	149.04	0.03%	2,320,882
Nov 11, 2025	148.32	149.14	148.12	149.00	149.00	0.23%	1,574,403
Nov 10, 2025	147.95	148.90	147.38	148.66	148.66	1.47%	1,930,701
Nov 7, 2025	145.54	146.52	144.23	146.51	146.51	0.23%	3,768,983
Nov 6, 2025	147.71	147.85	145.84	146.17	146.17	-1.14%	4,022,279
Nov 5, 2025	147.21	148.59	147.08	147.86	147.86	0.42%	1,953,255
Nov 4, 2025	147.42	148.33	147.12	147.24	147.24	-1.26%	3,318,191
Nov 3, 2025	149.69	149.69	148.27	149.12	149.12	0.11%	2,418,433
Oct 31, 2025	149.47	149.49	148.25	148.96	148.96	0.40%	1,969,628
Oct 30, 2025	149.23	149.73	148.33	148.37	148.37	-1.05%	2,463,465
Oct 29, 2025	150.32	150.56	149.07	149.94	149.94	-0.07%	4,671,497
Oct 28, 2025	150.21	150.42	149.67	150.05	150.05	0.15%	1,848,833
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