BVMF:ITRI11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	83.50	84.19	82.59	84.07	84.07	0.92%	19,571
May 21, 2026	83.39	83.39	82.35	83.30	83.30	0.65%	19,254
May 20, 2026	83.00	83.45	81.75	82.76	82.76	-0.35%	30,293
May 19, 2026	84.11	84.90	83.05	83.05	83.05	-0.76%	8,906
May 18, 2026	84.51	85.18	83.50	83.69	83.69	-0.90%	14,846
May 15, 2026	83.51	84.69	83.51	84.45	84.45	0.36%	14,433
May 14, 2026	83.08	85.00	83.00	84.15	84.15	1.29%	24,262
May 13, 2026	84.45	84.98	82.61	83.08	83.08	-1.51%	37,277
May 12, 2026	86.19	86.34	84.01	84.35	84.35	-1.75%	28,292
May 11, 2026	87.13	88.06	85.85	85.85	85.85	-1.47%	7,059
May 8, 2026	86.94	87.36	86.16	87.13	87.13	0.48%	11,867
May 7, 2026	86.10	86.98	85.90	86.71	86.71	0.71%	10,148
May 6, 2026	85.53	87.41	85.53	86.10	86.10	0.88%	17,488
May 5, 2026	86.40	86.99	85.25	85.35	85.35	-1.00%	25,190
May 4, 2026	89.26	89.28	86.21	86.21	86.21	-1.58%	25,738
Apr 30, 2026	89.99	91.00	88.44	88.44	87.59	-1.47%	12,801
Apr 29, 2026	89.04	89.98	89.03	89.76	88.90	0.82%	11,992
Apr 28, 2026	89.49	90.44	88.64	89.03	88.17	-0.51%	9,974
Apr 27, 2026	88.04	89.49	87.83	89.49	88.63	1.65%	13,637
Apr 24, 2026	87.10	88.64	87.10	88.04	87.19	0.42%	10,210
Apr 23, 2026	87.65	89.00	86.79	87.67	86.83	0.50%	24,554
Apr 22, 2026	87.56	87.65	86.57	87.23	86.39	0.24%	21,203
Apr 20, 2026	87.62	88.00	87.01	87.02	86.18	0.09%	11,715
Apr 17, 2026	87.98	88.47	86.90	86.94	86.10	-0.41%	13,877
Apr 16, 2026	87.34	87.78	86.92	87.30	86.46	0.47%	12,579
Apr 15, 2026	86.75	87.14	86.57	86.89	86.05	0.16%	10,668
Apr 14, 2026	87.43	87.84	86.55	86.75	85.92	-0.78%	12,680
Apr 13, 2026	88.95	88.95	87.39	87.43	86.59	-1.74%	15,645
Apr 10, 2026	87.08	89.00	87.05	88.98	88.12	2.18%	4,977
Apr 9, 2026	86.98	87.11	86.61	87.08	86.24	1.26%	6,060
Apr 8, 2026	85.73	86.65	85.73	86.00	85.17	0.31%	8,202
Apr 7, 2026	86.20	86.78	85.50	85.73	84.91	-0.55%	6,121
Apr 6, 2026	86.20	86.87	85.85	86.20	85.37	0.09%	11,042
Apr 2, 2026	87.54	87.74	85.04	86.12	85.29	-1.42%	18,843
Apr 1, 2026	87.99	87.99	87.08	87.36	86.52	0.21%	5,034
Mar 31, 2026	88.09	88.39	87.56	88.03	86.34	-0.24%	7,500
Mar 30, 2026	86.68	88.25	85.61	88.24	86.55	3.16%	18,400
Mar 27, 2026	86.37	86.89	85.54	85.54	83.90	-0.42%	11,249
Mar 26, 2026	85.82	86.67	85.80	85.90	84.25	0.12%	8,537
Mar 25, 2026	85.89	86.27	85.62	85.80	84.15	0.34%	8,621
Mar 24, 2026	85.21	86.25	85.00	85.51	83.87	0.35%	10,690
Mar 23, 2026	85.00	85.40	84.61	85.21	83.58	0.44%	13,535
Mar 20, 2026	86.39	86.72	83.99	84.84	83.21	-1.79%	39,587
Mar 19, 2026	87.98	87.98	86.01	86.39	84.73	0.44%	12,195
Mar 18, 2026	86.88	88.08	85.98	86.01	84.36	-0.96%	26,558
Mar 17, 2026	86.91	88.24	85.93	86.84	85.17	0.93%	18,252
Mar 16, 2026	86.48	86.48	85.41	86.04	84.39	1.24%	14,455
Mar 13, 2026	85.56	86.00	84.51	84.99	83.36	0.27%	28,905
Mar 12, 2026	85.90	85.94	84.25	84.76	83.13	-0.75%	16,920
Mar 11, 2026	87.98	87.98	85.10	85.40	83.76	-2.27%	33,451