Iteris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	110.47	110.47	109.54	109.82	-	0.01%	11,322,680
Aug 5, 2025	113.08	113.08	109.52	109.81	-	0.02%	7,889,977
Aug 4, 2025	113.07	113.07	109.51	109.79	-	0.01%	9,468,182
Aug 1, 2025	113.01	113.01	109.77	109.78	-	0.05%	11,090,980
Jul 31, 2025	111.78	111.78	109.35	109.72	-	-	11,934,450
Jul 30, 2025	110.02	110.11	109.71	109.72	-	0.03%	8,166,876
Jul 29, 2025	106.42	112.98	106.42	109.69	-	-	8,757,564
Jul 28, 2025	109.69	109.70	109.68	109.69	-	0.02%	10,828,790
Jul 25, 2025	109.95	110.09	109.66	109.67	-	0.05%	13,066,870
Jul 24, 2025	110.80	110.80	109.61	109.62	-	0.01%	5,937,284
Jul 23, 2025	110.25	110.25	106.30	109.61	-	0.02%	8,258,645
Jul 22, 2025	112.86	112.86	109.58	109.59	-	0.01%	6,317,552
Jul 21, 2025	112.84	112.84	109.57	109.58	-	0.02%	5,641,354
Jul 18, 2025	112.81	112.81	106.24	109.56	-	0.04%	6,736,932
Jul 17, 2025	112.77	112.77	109.01	109.52	-	0.02%	4,714,293
Jul 16, 2025	109.82	109.82	109.49	109.50	-	0.01%	5,203,699
Jul 15, 2025	112.74	112.74	106.19	109.49	-	0.03%	4,932,053
Jul 14, 2025	112.74	112.74	109.46	109.46	-	-	7,749,637
Jul 11, 2025	110.07	110.07	109.45	109.46	-	0.05%	9,783,705
Jul 10, 2025	111.00	112.67	109.40	109.41	-	0.02%	5,837,057
Jul 9, 2025	110.04	110.04	109.38	109.39	-	0.01%	6,063,368
Jul 8, 2025	112.65	112.65	109.37	109.38	-	0.01%	9,365,652
Jul 7, 2025	109.04	109.90	108.26	109.37	-	0.02%	10,937,530
Jul 4, 2025	110.29	110.29	109.29	109.35	-	0.04%	25,144,090
Jul 3, 2025	108.26	111.77	108.26	109.31	-	0.02%	16,823,960
Jul 2, 2025	109.94	109.94	108.30	109.29	-	0.01%	11,421,940
Jul 1, 2025	112.53	112.53	108.95	109.28	-	0.02%	10,102,200
Jun 30, 2025	109.91	109.91	108.30	109.26	-	0.01%	9,287,636
Jun 27, 2025	108.93	109.86	108.26	109.25	-	0.05%	10,091,860
Jun 26, 2025	110.38	110.38	109.17	109.20	-	0.01%	11,185,440
Jun 25, 2025	110.26	110.26	108.51	109.19	-	0.02%	7,286,322
Jun 24, 2025	111.00	111.00	109.15	109.17	-	0.02%	7,715,825
Jun 23, 2025	105.87	112.41	105.87	109.15	-	0.01%	11,515,610
Jun 20, 2025	109.75	109.75	107.50	109.14	-	0.04%	8,346,423
Jun 19, 2025	107.01	112.35	107.01	109.10	-	0.02%	11,439,040
Jun 18, 2025	110.95	111.00	108.50	109.08	-	0.01%	9,173,150
Jun 17, 2025	110.06	112.10	108.60	109.07	-	0.02%	7,250,025
Jun 16, 2025	112.20	112.31	108.01	109.05	-	0.01%	8,391,179
Jun 13, 2025	109.97	109.97	109.03	109.04	-	0.05%	6,889,614
Jun 12, 2025	109.63	109.63	105.72	108.99	-	0.01%	9,660,114
Jun 11, 2025	108.99	108.99	108.97	108.98	-	0.02%	8,052,574
Jun 10, 2025	112.22	112.22	108.95	108.96	-	0.01%	7,502,273
Jun 9, 2025	112.20	112.20	105.68	108.95	-	0.01%	13,023,310
Jun 6, 2025	109.48	109.48	108.93	108.94	-	0.06%	8,621,164
Jun 5, 2025	109.51	109.51	108.88	108.88	-	0.02%	7,478,844
Jun 4, 2025	109.51	109.51	105.60	108.86	-	-	4,816,211
Jun 3, 2025	109.45	109.45	108.51	108.86	-	0.03%	5,634,114
Jun 2, 2025	109.48	109.48	108.55	108.83	-	-	10,890,270
May 30, 2025	109.05	109.05	108.77	108.83	-	0.05%	7,636,220
May 29, 2025	108.95	108.95	108.77	108.78	-	0.02%	7,640,046