ITM Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	128.94	134.00	134.00	4.12%	8,529,329
Jun 12, 2026	126.30	130.83	119.84	128.70	128.70	8.98%	9,624,871
Jun 11, 2026	119.00	123.44	114.58	118.10	118.10	-1.99%	8,801,835
Jun 10, 2026	126.20	128.20	116.50	120.50	120.50	-7.38%	12,865,854
Jun 9, 2026	144.10	147.60	129.30	130.10	130.10	-10.21%	9,100,601
Jun 8, 2026	146.50	153.13	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	174.00	158.00	165.90	165.90	-5.36%	8,817,604
Jun 3, 2026	192.80	195.80	174.00	175.30	175.30	-4.99%	7,637,095
Jun 2, 2026	186.60	188.60	179.90	184.50	184.50	-2.23%	5,590,734
Jun 1, 2026	197.90	197.90	178.00	188.70	188.70	-2.93%	9,800,227
May 29, 2026	216.00	217.60	192.07	194.40	194.40	-7.07%	27,582,830
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