ITOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	155.79	156.47	155.25	156.34	156.34	0.71%	1,322,666
Apr 23, 2026	155.50	156.10	153.81	155.24	155.24	-0.43%	3,003,683
Apr 22, 2026	155.67	155.94	155.34	155.91	155.91	0.95%	1,230,479
Apr 21, 2026	155.93	156.15	154.12	154.45	154.45	-0.67%	2,458,796
Apr 20, 2026	155.31	155.63	154.83	155.49	155.49	-0.06%	1,786,875
Apr 17, 2026	154.72	156.15	154.62	155.59	155.59	1.30%	2,836,394
Apr 16, 2026	153.53	153.88	152.94	153.59	153.59	0.25%	1,702,640
Apr 15, 2026	152.35	153.30	152.08	153.21	153.21	0.74%	3,341,635
Apr 14, 2026	150.81	152.14	150.76	152.08	152.08	1.16%	2,152,052
Apr 13, 2026	148.31	150.34	148.15	150.33	150.33	1.11%	1,934,813
Apr 10, 2026	149.29	149.31	148.49	148.68	148.68	-0.14%	1,581,552
Apr 9, 2026	147.89	149.16	147.57	148.89	148.89	0.55%	1,908,706
Apr 8, 2026	148.29	148.48	147.16	148.07	148.07	2.51%	2,040,016
Apr 7, 2026	143.92	144.48	142.67	144.45	144.45	0.09%	4,211,221
Apr 6, 2026	143.71	144.50	143.62	144.32	144.32	0.45%	2,183,674
Apr 2, 2026	141.54	144.17	141.21	143.68	143.68	0.16%	3,338,813
Apr 1, 2026	143.29	144.26	143.02	143.45	143.45	0.72%	5,921,702
Mar 31, 2026	139.86	142.67	139.66	142.43	142.43	2.98%	8,175,062
Mar 30, 2026	140.18	140.25	137.73	138.31	138.31	-0.45%	5,803,623
Mar 27, 2026	140.78	140.80	138.66	138.94	138.94	-1.71%	9,858,017
Mar 26, 2026	142.79	143.51	141.28	141.36	141.36	-1.72%	4,825,299
Mar 25, 2026	144.29	144.75	143.21	143.84	143.84	0.61%	4,976,418
Mar 24, 2026	142.50	143.80	142.13	142.97	142.97	-0.29%	10,827,326
Mar 23, 2026	143.85	145.01	143.08	143.39	143.39	1.21%	9,688,415
Mar 20, 2026	143.65	143.66	140.89	141.68	141.68	-1.56%	8,690,050
Mar 19, 2026	143.11	144.63	142.72	143.93	143.93	-0.20%	11,261,583
Mar 18, 2026	145.67	145.96	144.15	144.22	144.22	-1.35%	5,177,463
Mar 17, 2026	146.43	146.98	146.01	146.19	146.19	0.11%	4,411,635
Mar 16, 2026	145.90	146.71	145.64	146.03	145.70	1.01%	5,739,927
Mar 13, 2026	146.03	146.75	144.35	144.57	144.25	-0.53%	10,433,154
Mar 12, 2026	146.56	146.64	145.29	145.34	145.01	-1.59%	10,754,952
Mar 11, 2026	147.91	148.47	147.01	147.69	147.36	-0.09%	7,670,813
Mar 10, 2026	148.06	149.34	147.39	147.83	147.50	-0.22%	9,420,886
Mar 9, 2026	145.50	148.53	144.53	148.16	147.83	0.89%	14,075,783
Mar 6, 2026	147.12	147.67	146.26	146.86	146.53	-1.39%	12,068,490
Mar 5, 2026	149.18	149.99	147.67	148.93	148.60	-0.65%	9,539,834
Mar 4, 2026	149.22	150.30	148.65	149.90	149.56	0.72%	6,776,167
Mar 3, 2026	147.68	149.37	146.35	148.83	148.50	-0.97%	20,026,932
Mar 2, 2026	148.52	150.76	148.34	150.29	149.95	0.11%	13,707,336
Feb 27, 2026	149.45	150.24	149.16	150.13	149.79	-0.56%	5,846,419
Feb 26, 2026	151.62	151.65	149.79	150.97	150.63	-0.38%	6,542,353
Feb 25, 2026	151.00	151.68	150.88	151.54	151.20	0.79%	2,717,439
Feb 24, 2026	149.12	150.56	148.73	150.35	150.01	0.78%	4,716,115
Feb 23, 2026	150.58	150.93	148.69	149.19	148.86	-1.12%	5,014,145
Feb 20, 2026	149.38	151.06	149.35	150.88	150.54	0.65%	7,969,091
Feb 19, 2026	149.67	150.21	149.21	149.91	149.57	-0.19%	4,377,896
Feb 18, 2026	149.73	150.91	149.44	150.20	149.86	0.51%	5,431,117
Feb 17, 2026	148.91	149.91	147.86	149.44	149.11	0.14%	10,082,668
Feb 13, 2026	149.13	150.24	148.16	149.23	148.90	0.17%	12,086,963
Feb 12, 2026	151.96	152.20	148.78	148.98	148.65	-1.59%	8,686,491