ITM Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	123.90	127.30	119.40	119.40	119.40	-5.31%	2,167,332
Jul 6, 2026	126.00	127.40	121.30	126.10	126.10	0.48%	1,652,146
Jul 3, 2026	125.00	129.00	123.60	125.50	125.50	-1.41%	1,604,959
Jul 2, 2026	133.10	133.10	125.00	127.30	127.30	-3.71%	3,271,328
Jul 1, 2026	133.90	137.80	126.00	132.20	132.20	0.23%	4,180,292
Jun 30, 2026	125.00	136.40	122.10	131.90	131.90	15.30%	6,742,381
Jun 29, 2026	112.10	117.50	111.70	114.40	114.40	2.60%	2,374,134
Jun 26, 2026	112.50	114.30	107.30	111.50	111.50	-0.54%	2,769,653
Jun 25, 2026	118.20	119.40	111.70	112.10	112.10	-5.56%	3,533,897
Jun 24, 2026	126.40	129.20	118.10	118.70	118.70	-6.02%	3,691,439
Jun 23, 2026	128.00	130.10	125.00	126.30	126.30	-3.66%	1,955,040
Jun 22, 2026	130.70	137.80	128.90	131.10	131.10	-0.15%	3,531,767
Jun 19, 2026	122.40	132.10	122.10	131.30	131.30	4.79%	4,312,167
Jun 18, 2026	124.60	127.00	120.20	125.30	125.30	-0.32%	2,799,055
Jun 17, 2026	123.80	128.60	121.50	125.70	125.70	-1.26%	2,460,444
Jun 16, 2026	135.00	136.70	123.30	127.30	127.30	-5.00%	4,015,799
Jun 15, 2026	133.30	137.40	128.90	134.00	134.00	4.12%	8,529,329
Jun 12, 2026	126.30	130.80	119.80	128.70	128.70	8.98%	9,624,871
Jun 11, 2026	119.00	123.40	114.60	118.10	118.10	-1.99%	8,801,835
Jun 10, 2026	126.20	128.20	116.30	120.50	120.50	-7.38%	12,865,860
Jun 9, 2026	144.10	147.60	129.30	130.10	130.10	-10.21%	9,100,601
Jun 8, 2026	146.50	153.10	140.10	144.90	144.90	-2.03%	5,629,005
Jun 5, 2026	170.00	170.90	147.30	147.90	147.90	-10.85%	7,839,470
Jun 4, 2026	174.00	175.30	158.00	165.90	165.90	-5.36%	8,819,020
Jun 3, 2026	192.80	196.40	174.00	175.30	175.30	-4.99%	7,638,925
Jun 2, 2026	186.60	190.60	179.70	184.50	184.50	-2.23%	5,609,733
Jun 1, 2026	197.90	197.90	178.00	188.70	188.70	-2.93%	9,802,695
May 29, 2026	216.00	217.60	192.10	194.40	194.40	-7.07%	27,582,830
May 28, 2026	208.60	219.80	201.00	209.20	209.20	7.45%	10,768,490
May 27, 2026	181.00	196.60	180.00	194.70	194.70	8.17%	9,698,263
May 26, 2026	172.20	189.40	171.10	180.00	180.00	5.76%	9,577,811
May 22, 2026	152.90	173.00	152.90	170.20	170.20	6.37%	8,502,677
May 21, 2026	150.50	160.00	147.30	160.00	160.00	6.03%	3,671,146
May 20, 2026	156.00	159.90	147.10	150.90	150.90	-3.70%	5,327,866
May 19, 2026	161.80	168.40	150.20	156.70	156.70	-4.80%	6,643,787
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	167.20	160.70	164.10	164.10	0.55%	3,055,191
May 13, 2026	157.40	164.90	156.80	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	173.90	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	148.20	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	126.30	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