ITM Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	208.60	217.20	201.20	209.20	209.20	7.45%	10,764,638
May 27, 2026	181.00	196.00	181.00	194.70	194.70	8.17%	9,697,020
May 26, 2026	172.20	189.40	171.50	180.00	180.00	5.76%	9,577,229
May 22, 2026	152.90	173.00	152.90	170.20	170.20	6.37%	8,502,091
May 21, 2026	150.50	160.00	147.30	160.00	160.00	6.03%	3,671,146
May 20, 2026	156.00	159.87	147.10	150.90	150.90	-3.70%	5,327,866
May 19, 2026	161.80	168.00	151.20	156.70	156.70	-4.80%	6,642,242
May 18, 2026	160.50	173.90	157.50	164.60	164.60	2.05%	8,744,981
May 15, 2026	158.00	165.00	155.60	161.30	161.30	-1.71%	3,993,970
May 14, 2026	166.60	167.23	160.70	164.10	164.10	0.55%	3,055,191
May 13, 2026	157.40	164.91	156.81	163.20	163.20	4.08%	6,464,022
May 12, 2026	168.90	170.00	153.90	156.80	156.80	-6.83%	6,022,408
May 11, 2026	170.00	173.91	159.50	168.30	168.30	-1.12%	9,119,912
May 8, 2026	168.10	178.40	167.00	170.20	170.20	-1.85%	6,275,055
May 7, 2026	171.60	179.70	165.00	173.40	173.40	1.88%	10,942,450
May 6, 2026	169.50	174.80	160.80	170.20	170.20	2.72%	7,685,398
May 5, 2026	167.20	174.10	154.20	165.70	165.70	2.03%	10,611,250
May 1, 2026	158.80	162.40	153.70	162.40	162.40	2.27%	5,869,214
Apr 30, 2026	149.80	161.60	148.19	158.80	158.80	8.77%	9,089,608
Apr 29, 2026	142.10	151.30	139.00	146.00	146.00	12.65%	13,043,800
Apr 28, 2026	141.00	144.90	126.33	129.60	129.60	-9.56%	14,830,200
Apr 27, 2026	161.00	165.00	143.10	143.30	143.30	-7.43%	13,191,400
Apr 24, 2026	141.00	167.00	139.72	154.80	154.80	8.56%	16,194,280
Apr 23, 2026	141.50	145.00	136.00	142.60	142.60	2.00%	6,820,368
Apr 22, 2026	137.00	144.50	132.80	139.80	139.80	1.01%	7,443,481
Apr 21, 2026	131.60	144.75	130.43	138.40	138.40	9.23%	10,188,040
Apr 20, 2026	143.50	145.00	123.00	126.70	126.70	-3.65%	17,052,080
Apr 17, 2026	104.00	145.40	101.00	131.50	131.50	40.12%	36,067,900
Apr 16, 2026	97.00	98.80	93.85	93.85	93.85	-1.78%	5,352,704
Apr 15, 2026	93.00	96.65	88.60	95.55	95.55	2.74%	7,458,331
Apr 14, 2026	87.00	94.30	84.45	93.00	93.00	10.71%	11,999,610
Apr 13, 2026	70.85	85.90	68.95	84.00	84.00	17.73%	11,475,840
Apr 10, 2026	72.00	74.55	70.10	71.35	71.35	3.41%	6,250,168
Apr 9, 2026	70.50	75.05	68.00	69.00	69.00	7.14%	22,397,530
Apr 8, 2026	64.90	65.45	61.70	64.40	64.40	4.12%	3,226,925
Apr 7, 2026	62.70	64.85	61.10	61.85	61.85	-2.60%	1,855,141
Apr 2, 2026	61.80	63.50	60.90	63.50	63.50	1.28%	2,111,917
Apr 1, 2026	65.00	66.00	62.70	62.70	62.70	-1.26%	3,482,930
Mar 31, 2026	62.50	64.11	60.50	63.50	63.50	2.75%	2,744,880
Mar 30, 2026	63.30	63.30	60.60	61.80	61.80	0.49%	1,172,749
Mar 27, 2026	63.00	64.80	61.20	61.50	61.50	-3.15%	2,291,769
Mar 26, 2026	62.20	64.00	62.10	63.50	63.50	0.32%	1,247,046
Mar 25, 2026	61.50	63.90	61.50	63.30	63.30	2.93%	1,231,397
Mar 24, 2026	65.00	65.00	61.40	61.50	61.50	-1.91%	1,881,638
Mar 23, 2026	63.70	65.25	60.86	62.70	62.70	-0.79%	2,614,165
Mar 20, 2026	65.50	66.60	62.50	63.20	63.20	-0.32%	2,611,874
Mar 19, 2026	67.90	67.90	61.30	63.40	63.40	-2.46%	2,009,488
Mar 18, 2026	64.90	66.20	61.64	65.00	65.00	0.15%	2,176,127
Mar 17, 2026	63.40	65.58	63.10	64.90	64.90	0.31%	1,064,756
Mar 16, 2026	65.00	65.60	62.10	64.70	64.70	2.54%	2,076,782