ITANZ Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	30.15	30.64	29.75	29.93	29.93	-0.40%	556,191
Oct 8, 2026	30.80	31.29	28.70	30.05	30.05	-1.64%	984,808
Oct 7, 2026	30.50	31.90	30.00	30.55	30.55	0.26%	1,049,725
Oct 6, 2026	30.79	30.80	29.06	30.47	30.47	0.10%	987,174
Oct 5, 2026	32.78	32.78	30.10	30.44	30.44	-7.11%	998,637
Oct 2, 2026	33.51	33.60	32.05	32.77	32.77	-2.15%	379,202
Oct 1, 2026	34.40	34.58	33.40	33.49	33.49	-1.88%	457,530
Sep 30, 2026	33.97	34.95	33.01	34.13	34.13	1.70%	887,532
Sep 29, 2026	34.00	35.00	33.40	33.56	33.56	-1.03%	918,911
Sep 28, 2026	34.90	34.90	33.65	33.91	33.91	-2.64%	634,328
Sep 25, 2026	34.81	35.40	34.55	34.83	34.83	-0.46%	493,865
Sep 24, 2026	35.15	35.85	34.60	34.99	34.99	0.26%	3,655,815
Sep 23, 2026	34.50	35.73	34.50	34.90	34.90	1.96%	1,615,651
Sep 22, 2026	34.23	35.80	33.50	34.23	34.23	0.82%	2,153,673
Sep 21, 2026	35.20	35.20	33.50	33.95	33.95	-3.77%	1,209,957
Sep 18, 2026	34.75	36.49	33.61	35.28	35.28	3.52%	5,235,815
Sep 17, 2026	31.49	34.32	31.49	34.08	34.08	9.23%	6,945,554
Sep 16, 2026	31.46	31.91	30.99	31.20	31.20	-0.73%	775,373
Sep 15, 2026	31.10	32.80	30.45	31.43	31.43	1.32%	1,674,127
Sep 14, 2026	33.00	33.01	30.61	31.02	31.02	-6.26%	1,226,568
Sep 11, 2026	34.02	34.49	32.01	33.09	33.09	-4.50%	2,213,205
Sep 10, 2026	36.90	36.90	34.24	34.65	34.65	-6.10%	1,514,768
Sep 9, 2026	39.50	39.51	36.70	36.90	36.90	-6.18%	1,322,575
Sep 8, 2026	39.56	41.80	37.61	39.33	39.33	0.05%	4,809,673
Sep 7, 2026	35.52	39.31	35.52	39.31	39.31	9.99%	3,435,955
Sep 4, 2026	36.90	36.90	34.32	35.74	35.74	-2.85%	4,212,523
Sep 3, 2026	37.95	38.10	35.51	36.79	36.79	-1.97%	1,175,260
Sep 2, 2026	37.99	38.20	35.50	37.53	37.53	-1.81%	1,560,435
Sep 1, 2026	39.25	39.50	37.51	38.22	38.22	-3.34%	2,299,195
Aug 31, 2026	40.50	40.90	39.40	39.54	39.54	-4.42%	1,097,306
Aug 28, 2026	40.07	42.13	39.63	41.37	41.37	3.30%	1,319,154
Aug 27, 2026	43.30	43.30	38.90	40.05	40.05	-7.10%	3,265,654
Aug 25, 2026	44.68	44.68	42.89	43.11	43.11	-3.56%	1,290,876
Aug 24, 2026	46.00	47.20	44.10	44.70	44.70	-1.56%	3,245,211
Aug 21, 2026	46.00	46.69	45.00	45.41	45.41	-0.22%	2,724,963
Aug 20, 2026	47.04	48.98	45.30	45.51	45.51	-3.23%	2,669,063
Aug 19, 2026	47.25	48.10	46.20	47.03	47.03	-1.22%	980,783
Aug 18, 2026	49.99	49.99	47.31	47.61	47.61	-3.13%	3,438,945
Aug 17, 2026	47.26	49.98	46.39	49.15	49.15	7.74%	9,167,309
Aug 13, 2026	46.49	46.50	45.50	45.62	45.62	-0.91%	863,390
Aug 12, 2026	47.00	47.20	45.76	46.04	46.04	-1.35%	1,411,428
Aug 11, 2026	48.80	49.33	46.15	46.67	46.67	-3.13%	3,360,286
Aug 10, 2026	46.10	49.49	44.93	48.18	48.18	4.94%	6,450,896
Aug 7, 2026	46.80	46.80	45.64	45.91	45.91	-1.31%	1,961,657
Aug 6, 2026	47.99	47.99	46.40	46.52	46.52	-2.27%	2,207,558
Aug 5, 2026	49.10	49.35	47.00	47.60	47.60	-2.38%	2,974,380
Aug 4, 2026	49.90	49.97	47.90	48.76	48.76	-1.08%	2,157,902
Aug 3, 2026	50.00	51.20	49.02	49.29	49.29	1.09%	6,808,198
Jul 31, 2026	47.99	49.50	47.31	48.76	48.76	3.09%	8,126,468
Jul 30, 2026	48.98	49.94	46.92	47.30	47.30	-3.61%	4,778,761