ITM Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	168.10	176.40	167.00	170.20	170.20	-1.85%	6,272,483
May 7, 2026	171.60	179.50	165.00	173.40	173.40	1.88%	10,933,098
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%	5,869,226
Apr 30, 2026	149.80	161.60	148.50	158.80	158.80	8.77%	9,088,126
Apr 29, 2026	142.10	151.30	139.00	146.00	146.00	12.65%	12,886,700
Apr 28, 2026	141.00	144.90	126.33	129.60	129.60	-9.56%	14,830,200
Apr 27, 2026	161.00	164.30	143.30	143.30	143.30	-7.43%	13,174,370
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	144.00	131.00	138.40	138.40	9.23%	10,185,378
Apr 20, 2026	143.50	145.00	123.00	126.70	126.70	-3.65%	15,935,410
Apr 17, 2026	104.00	144.10	104.00	131.50	131.50	40.12%	36,054,122
Apr 16, 2026	97.00	98.80	93.85	93.85	93.85	-1.78%	5,327,498
Apr 15, 2026	93.00	96.65	89.20	95.55	95.55	2.74%	7,458,327
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	70.00	84.00	84.00	17.73%	11,475,842
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	60.90	61.80	61.80	0.49%	1,172,755
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%	1,231,396
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
Mar 13, 2026	62.90	66.11	61.90	63.10	63.10	-1.25%	2,403,044
Mar 12, 2026	66.00	66.00	62.00	63.90	63.90	1.11%	1,412,931
Mar 11, 2026	64.00	65.30	62.70	63.20	63.20	-1.10%	1,947,759
Mar 10, 2026	63.60	65.30	61.40	63.90	63.90	5.45%	2,051,798
Mar 9, 2026	65.20	65.20	59.00	60.60	60.60	-3.04%	2,893,363
Mar 6, 2026	66.90	66.90	61.50	62.50	62.50	-2.04%	1,981,025
Mar 5, 2026	64.10	66.70	62.30	63.80	63.80	-5.06%	2,108,472
Mar 4, 2026	60.00	67.20	59.06	67.20	67.20	12.19%	3,176,194
Mar 3, 2026	62.00	62.10	59.12	59.90	59.90	-4.16%	1,891,828
Mar 2, 2026	66.00	66.00	60.00	62.50	62.50	-3.25%	3,181,237
Feb 27, 2026	64.50	66.70	64.00	64.60	64.60	0.31%	2,049,750
Feb 26, 2026	66.00	66.40	62.70	64.40	64.40	0.78%	1,655,118
Feb 25, 2026	61.70	63.90	60.30	63.90	63.90	4.58%	1,446,442