ITH Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	40.70	42.95	40.40	42.10	42.10	4.73%	6,295,561
Dec 2, 2025	40.40	41.10	40.05	40.20	40.20	0.75%	3,179,122
Dec 1, 2025	39.95	40.70	39.85	39.90	39.90	-0.13%	1,967,375
Nov 28, 2025	39.85	40.20	39.70	39.95	39.95	0.88%	1,788,184
Nov 27, 2025	40.20	40.40	39.35	39.60	39.60	-1.37%	2,404,892
Nov 26, 2025	39.10	40.75	39.10	40.15	40.15	3.21%	3,239,956
Nov 25, 2025	39.15	39.60	38.90	38.90	38.90	0.26%	1,884,385
Nov 24, 2025	40.40	40.45	38.80	38.80	38.80	-2.63%	4,906,604
Nov 21, 2025	39.80	40.25	39.60	39.85	39.85	-2.09%	2,980,036
Nov 20, 2025	40.70	41.40	40.60	40.70	40.70	1.24%	2,154,355
Nov 19, 2025	41.10	41.25	40.05	40.20	40.20	-2.31%	3,145,831
Nov 18, 2025	41.80	42.25	41.00	41.15	41.15	-2.26%	3,162,995
Nov 17, 2025	42.80	42.80	42.10	42.10	42.10	-1.64%	2,659,679
Nov 14, 2025	42.85	43.30	42.60	42.80	42.80	-1.38%	2,378,687
Nov 13, 2025	44.40	44.50	43.20	43.40	43.40	-1.92%	4,525,044
Nov 12, 2025	43.10	45.10	43.00	44.25	44.25	3.51%	5,863,256
Nov 11, 2025	43.10	43.75	42.70	42.75	42.75	-0.58%	3,093,927
Nov 10, 2025	44.10	44.10	42.55	43.00	43.00	-3.04%	5,435,982
Nov 7, 2025	45.35	46.80	44.35	44.35	44.35	3.62%	17,753,850
Nov 6, 2025	42.60	43.35	42.60	42.80	42.80	1.42%	2,005,880
Nov 5, 2025	41.40	42.30	41.15	42.20	42.20	0.24%	2,493,994
Nov 4, 2025	43.80	43.95	42.00	42.10	42.10	-3.66%	5,583,210
Nov 3, 2025	45.45	45.45	43.50	43.70	43.70	-5.10%	7,885,339
Oct 31, 2025	44.30	47.60	44.30	46.05	46.05	5.50%	10,904,280
Oct 30, 2025	44.55	44.85	43.55	43.65	43.65	-1.69%	2,536,036
Oct 29, 2025	45.25	45.45	44.30	44.40	44.40	-0.56%	3,657,977
Oct 28, 2025	44.35	45.35	43.60	44.65	44.65	1.36%	4,610,143
Oct 27, 2025	43.55	44.80	43.50	44.05	44.05	2.80%	4,253,019
Oct 23, 2025	43.45	43.45	42.80	42.85	42.85	-1.04%	1,584,359
Oct 22, 2025	43.45	43.70	43.00	43.30	43.30	-0.46%	1,719,863
Oct 21, 2025	44.25	44.40	43.50	43.50	43.50	-1.02%	1,920,119
Oct 20, 2025	43.55	44.05	43.40	43.95	43.95	1.38%	1,634,638
Oct 17, 2025	44.35	44.35	43.10	43.35	43.35	-1.92%	1,979,995
Oct 16, 2025	44.20	45.60	43.95	44.20	44.20	-	4,529,190
Oct 15, 2025	43.60	44.20	42.70	44.20	44.20	3.03%	5,518,822
Oct 14, 2025	43.40	45.20	42.75	42.90	42.90	-0.35%	5,503,806
Oct 13, 2025	42.10	43.10	41.95	43.05	43.05	-1.26%	2,075,130
Oct 9, 2025	43.85	44.30	43.55	43.60	43.60	0.11%	2,865,761
Oct 8, 2025	42.60	43.60	42.45	43.55	43.55	1.63%	2,565,546
Oct 7, 2025	42.10	42.85	42.10	42.85	42.85	2.02%	2,048,633
Oct 3, 2025	41.35	42.35	41.35	42.00	42.00	1.69%	2,154,232
Oct 2, 2025	42.00	42.35	41.25	41.30	41.30	-0.96%	2,612,445
Oct 1, 2025	42.60	42.95	41.65	41.70	41.70	-1.65%	2,697,631
Sep 30, 2025	42.50	42.70	42.20	42.40	42.40	0.36%	1,094,583
Sep 26, 2025	43.40	43.40	41.90	42.25	42.25	-2.09%	2,851,205
Sep 25, 2025	43.25	44.05	43.15	43.15	43.15	-0.35%	1,735,371
Sep 24, 2025	44.10	44.40	43.30	43.30	43.30	-1.37%	1,733,791
Sep 23, 2025	44.70	44.75	43.85	43.90	43.90	-1.35%	2,312,405
Sep 22, 2025	44.95	45.00	44.45	44.50	44.50	-0.45%	1,982,043
Sep 19, 2025	45.15	45.75	44.60	44.70	44.70	-0.22%	3,053,229