ITANZ Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	34.89	35.48	34.39	34.62	34.62	-1.11%	1,463,245
Nov 5, 2026	36.20	36.30	34.77	35.01	35.01	-0.60%	3,046,163
Nov 4, 2026	34.95	36.80	34.10	35.97	35.22	3.01%	4,215,433
Nov 3, 2026	35.19	35.47	34.80	34.92	34.19	0.03%	596,622
Nov 2, 2026	34.99	35.48	34.63	34.91	34.18	1.19%	799,635
Oct 30, 2026	35.29	35.60	34.22	34.50	33.78	-1.34%	537,748
Oct 29, 2026	35.40	37.13	34.82	34.97	34.24	-1.10%	2,333,751
Oct 28, 2026	36.30	37.68	35.25	35.36	34.62	-3.04%	1,927,279
Oct 27, 2026	38.10	38.20	35.50	36.47	35.71	-3.34%	2,416,558
Oct 26, 2026	40.14	40.14	37.01	37.73	36.94	3.40%	6,871,107
Oct 23, 2026	36.49	36.49	36.49	36.49	35.73	10.01%	2,450,332
Oct 22, 2026	30.65	33.84	29.75	33.17	32.48	7.83%	4,313,531
Oct 21, 2026	30.29	31.43	30.10	30.76	30.12	2.12%	1,481,235
Oct 20, 2026	30.11	31.59	29.90	30.12	29.49	0.63%	2,029,639
Oct 19, 2026	28.50	30.55	28.20	29.93	29.31	5.20%	1,101,821
Oct 16, 2026	28.60	28.92	28.15	28.45	27.86	0.32%	464,381
Oct 15, 2026	28.25	29.20	28.00	28.36	27.77	1.11%	926,963
Oct 14, 2026	28.52	28.84	27.51	28.05	27.47	-2.54%	1,169,209
Oct 13, 2026	29.20	29.70	28.01	28.78	28.18	-0.55%	1,325,237
Oct 12, 2026	29.50	29.67	28.01	28.94	28.34	-3.31%	1,626,109
Oct 9, 2026	30.15	30.64	29.75	29.93	29.31	-0.40%	556,191
Oct 8, 2026	30.80	31.29	28.70	30.05	29.42	-1.64%	984,808
Oct 7, 2026	30.50	31.90	30.00	30.55	29.91	0.26%	1,049,725
Oct 6, 2026	30.79	30.80	29.06	30.47	29.83	0.10%	987,174
Oct 5, 2026	32.78	32.78	30.10	30.44	29.81	-7.11%	998,637
Oct 2, 2026	33.51	33.60	32.05	32.77	32.09	-2.15%	379,202
Oct 1, 2026	34.40	34.58	33.40	33.49	32.79	-1.88%	457,530
Sep 30, 2026	33.97	34.95	33.01	34.13	33.42	1.70%	887,532
Sep 29, 2026	34.00	35.00	33.40	33.56	32.86	-1.03%	918,911
Sep 28, 2026	34.90	34.90	33.65	33.91	33.20	-2.64%	634,328
Sep 25, 2026	34.81	35.40	34.55	34.83	34.10	-0.46%	493,865
Sep 24, 2026	35.15	35.85	34.60	34.99	34.26	0.26%	3,655,815
Sep 23, 2026	34.50	35.73	34.50	34.90	34.17	1.96%	1,615,651
Sep 22, 2026	34.23	35.80	33.50	34.23	33.52	0.82%	2,153,673
Sep 21, 2026	35.20	35.20	33.50	33.95	33.24	-3.77%	1,209,957
Sep 18, 2026	34.75	36.49	33.61	35.28	34.54	3.52%	5,235,815
Sep 17, 2026	31.49	34.32	31.49	34.08	33.37	9.23%	6,945,554
Sep 16, 2026	31.46	31.91	30.99	31.20	30.55	-0.73%	775,373
Sep 15, 2026	31.10	32.80	30.45	31.43	30.77	1.32%	1,674,127
Sep 14, 2026	33.00	33.01	30.61	31.02	30.37	-6.26%	1,226,568
Sep 11, 2026	34.02	34.49	32.01	33.09	32.40	-4.50%	2,213,205
Sep 10, 2026	36.90	36.90	34.24	34.65	33.93	-6.10%	1,514,768
Sep 9, 2026	39.50	39.51	36.70	36.90	36.13	-6.18%	1,322,575
Sep 8, 2026	39.56	41.80	37.61	39.33	38.51	0.05%	4,809,673
Sep 7, 2026	35.52	39.31	35.52	39.31	38.49	9.99%	3,435,955
Sep 4, 2026	36.90	36.90	34.32	35.74	34.99	-2.85%	4,212,523
Sep 3, 2026	37.95	38.10	35.51	36.79	36.02	-1.97%	1,175,260
Sep 2, 2026	37.99	38.20	35.50	37.53	36.75	-1.81%	1,560,435
Sep 1, 2026	39.25	39.50	37.51	38.22	37.42	-3.34%	2,299,195
Aug 31, 2026	40.50	40.90	39.40	39.54	38.72	-4.42%	1,097,306