ITH Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	29.70	30.40	29.60	30.00	30.00	-0.50%	1,714,983
Mar 12, 2026	30.70	30.70	30.05	30.15	30.15	-2.43%	1,680,648
Mar 11, 2026	30.20	31.15	30.20	30.90	30.90	3.17%	2,156,418
Mar 10, 2026	30.35	30.65	29.60	29.95	29.95	0.84%	2,398,590
Mar 9, 2026	29.30	30.30	29.25	29.70	29.70	-7.04%	4,469,209
Mar 6, 2026	32.40	32.45	31.70	31.95	31.95	-1.69%	2,366,652
Mar 5, 2026	33.00	33.05	32.25	32.50	32.50	1.56%	2,072,238
Mar 4, 2026	33.60	33.60	31.80	32.00	32.00	-6.43%	4,895,078
Mar 3, 2026	35.35	36.60	34.10	34.20	34.20	-2.84%	5,908,349
Mar 2, 2026	35.60	35.60	35.10	35.20	35.20	-2.36%	2,647,160
Feb 26, 2026	36.20	36.40	35.50	36.05	36.05	-0.28%	4,532,935
Feb 25, 2026	37.15	37.40	36.10	36.15	36.15	-1.77%	2,648,395
Feb 24, 2026	37.15	37.50	36.60	36.80	36.80	-0.27%	2,345,881
Feb 23, 2026	36.30	37.05	36.15	36.90	36.90	2.22%	1,566,899
Feb 11, 2026	36.15	36.35	35.60	36.10	36.10	-0.41%	2,984,809
Feb 10, 2026	37.50	37.65	36.15	36.25	36.25	-2.68%	3,602,209
Feb 9, 2026	37.85	38.20	37.25	37.25	37.25	-1.19%	2,109,993
Feb 6, 2026	38.55	38.55	37.45	37.70	37.70	-2.20%	2,815,396
Feb 5, 2026	38.90	39.75	38.55	38.55	38.55	-1.41%	1,643,270
Feb 4, 2026	38.95	39.10	38.45	39.10	39.10	1.03%	1,088,874
Feb 3, 2026	39.65	39.85	38.20	38.70	38.70	-0.77%	1,899,166
Feb 2, 2026	40.00	40.00	38.75	39.00	39.00	-3.70%	2,323,543
Jan 30, 2026	40.85	41.10	39.85	40.50	40.50	-0.12%	4,212,279
Jan 29, 2026	40.70	41.20	40.25	40.55	40.55	0.62%	4,418,295
Jan 28, 2026	39.95	40.60	39.95	40.30	40.30	1.26%	2,967,779
Jan 27, 2026	40.70	40.85	39.60	39.80	39.80	-0.50%	2,939,659
Jan 26, 2026	39.80	41.25	39.80	40.00	40.00	0.76%	4,376,494
Jan 23, 2026	39.15	39.90	39.05	39.70	39.70	1.93%	2,253,858
Jan 22, 2026	39.75	40.10	38.90	38.95	38.95	-0.26%	2,882,756
Jan 21, 2026	38.80	40.70	38.15	39.05	39.05	0.51%	5,760,385
Jan 20, 2026	38.90	39.25	38.30	38.85	38.85	0.26%	2,162,161
Jan 19, 2026	38.20	39.10	38.00	38.75	38.75	1.44%	2,884,352
Jan 16, 2026	38.50	38.95	38.10	38.20	38.20	0.39%	1,780,804
Jan 15, 2026	38.95	38.95	37.85	38.05	38.05	-1.42%	1,890,225
Jan 14, 2026	38.10	39.00	38.00	38.60	38.60	2.12%	2,236,284
Jan 13, 2026	38.60	38.60	37.70	37.80	37.80	-1.05%	1,673,921
Jan 12, 2026	37.80	38.20	37.50	38.20	38.20	1.87%	1,805,310
Jan 9, 2026	38.00	38.15	37.15	37.50	37.50	-1.32%	2,179,771
Jan 8, 2026	38.95	39.20	38.00	38.00	38.00	-2.31%	1,732,833
Jan 7, 2026	38.45	39.40	38.35	38.90	38.90	1.97%	2,516,252
Jan 6, 2026	37.55	38.60	37.55	38.15	38.15	1.60%	2,102,696
Jan 5, 2026	38.90	38.90	37.45	37.55	37.55	-3.47%	5,082,823
Jan 2, 2026	39.45	39.65	38.85	38.90	38.90	-0.51%	1,814,588
Dec 31, 2025	39.05	39.50	38.95	39.10	39.10	0.39%	1,500,172
Dec 30, 2025	39.45	39.45	38.80	38.95	38.95	-0.64%	1,625,525
Dec 29, 2025	39.50	39.65	39.15	39.20	39.20	-0.51%	1,374,340
Dec 26, 2025	39.85	40.20	39.20	39.40	39.40	-0.76%	1,437,917
Dec 24, 2025	40.05	40.40	39.50	39.70	39.70	-0.38%	1,191,857
Dec 23, 2025	40.75	41.35	39.80	39.85	39.85	-1.60%	1,893,345
Dec 22, 2025	39.95	40.50	39.60	40.50	40.50	2.53%	1,639,865