ITH Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	31.00	31.15	30.70	30.90	30.90	0.32%	917,192
Sep 16, 2026	30.55	30.85	30.55	30.80	30.80	0.82%	646,316
Sep 15, 2026	30.90	31.00	30.55	30.55	30.55	-0.65%	720,664
Sep 14, 2026	30.15	31.15	30.10	30.75	30.75	1.15%	1,099,973
Sep 11, 2026	30.40	30.55	30.25	30.40	30.40	-1.30%	1,073,054
Sep 10, 2026	31.00	31.00	30.55	30.80	30.80	-0.96%	1,052,178
Sep 9, 2026	31.30	31.40	30.95	31.10	31.10	-0.48%	1,119,643
Sep 8, 2026	32.25	32.50	31.25	31.25	31.25	-1.73%	1,844,932
Sep 7, 2026	32.30	32.40	31.80	31.80	31.80	-0.47%	1,024,513
Sep 4, 2026	32.10	32.30	31.45	31.95	31.95	0.47%	1,115,333
Sep 3, 2026	32.30	32.55	31.80	31.80	31.80	-1.55%	1,776,312
Sep 2, 2026	32.15	33.00	32.15	32.30	32.30	-0.46%	2,236,564
Sep 1, 2026	31.95	33.85	31.90	32.45	32.45	2.85%	11,035,205
Aug 31, 2026	30.85	31.55	30.85	31.55	31.55	1.28%	6,410,031
Aug 28, 2026	31.55	31.60	31.00	31.15	31.15	-0.64%	1,585,897
Aug 27, 2026	32.05	32.15	31.30	31.35	31.35	-1.10%	1,774,246
Aug 26, 2026	31.60	32.35	31.45	31.70	31.70	1.44%	2,316,394
Aug 25, 2026	31.40	31.40	30.70	31.25	31.25	-0.32%	1,140,273
Aug 24, 2026	31.35	31.90	31.25	31.35	31.35	0.48%	1,491,583
Aug 21, 2026	31.00	31.35	30.65	31.20	31.20	0.65%	1,699,781
Aug 20, 2026	31.00	31.25	30.55	31.00	31.00	1.14%	1,672,524
Aug 19, 2026	29.80	31.00	29.65	30.65	30.65	1.49%	1,419,344
Aug 18, 2026	30.95	31.00	30.20	30.20	30.20	-2.42%	1,780,408
Aug 17, 2026	30.75	31.30	30.50	30.95	30.95	0.65%	1,306,862
Aug 14, 2026	32.10	32.20	30.35	30.75	30.75	-8.75%	7,264,481
Aug 13, 2026	34.45	34.75	33.45	33.70	33.70	-0.88%	1,826,515
Aug 12, 2026	33.90	34.30	33.70	34.00	34.00	0.59%	1,330,985
Aug 11, 2026	33.55	34.50	33.55	33.80	33.80	-1.02%	2,880,159
Aug 10, 2026	32.60	34.15	32.60	34.15	34.15	9.98%	4,609,728
Aug 7, 2026	31.50	31.55	31.05	31.05	31.05	-0.96%	885,308
Aug 6, 2026	31.50	31.50	30.60	31.35	31.35	0.48%	984,310
Aug 5, 2026	31.75	31.95	31.15	31.20	31.20	0.16%	1,360,713
Aug 4, 2026	30.75	31.45	30.70	31.15	31.15	-0.32%	1,270,878
Aug 3, 2026	30.85	31.70	30.50	31.25	31.25	0.97%	1,091,299
Jul 31, 2026	30.40	31.10	30.10	30.95	30.95	6.72%	1,469,790
Jul 30, 2026	29.15	29.80	28.60	29.00	29.00	-0.51%	1,721,177
Jul 29, 2026	31.00	31.00	29.45	30.15	29.15	-1.15%	3,851,478
Jul 28, 2026	31.05	31.55	30.50	30.50	29.49	-5.13%	3,270,704
Jul 27, 2026	33.10	33.10	31.95	32.15	31.08	-1.38%	1,480,585
Jul 24, 2026	32.60	33.10	32.50	32.60	31.52	-1.06%	1,227,151
Jul 23, 2026	33.75	33.75	32.70	32.95	31.86	-1.79%	1,349,684
Jul 22, 2026	33.75	34.30	33.55	33.55	32.44	0.60%	1,456,608
Jul 21, 2026	33.05	33.60	32.75	33.35	32.24	2.62%	1,344,496
Jul 20, 2026	32.40	32.85	31.60	32.50	31.42	0.15%	2,458,023
Jul 17, 2026	33.85	33.95	32.35	32.45	31.37	-5.39%	3,465,010
Jul 16, 2026	34.90	34.95	34.25	34.30	33.16	-2.14%	1,226,807
Jul 15, 2026	34.50	35.20	34.35	35.05	33.89	3.39%	1,865,906
Jul 14, 2026	35.20	35.20	33.05	33.90	32.77	-2.87%	3,058,417
Jul 13, 2026	36.75	36.75	34.50	34.90	33.74	-2.92%	3,543,010
Jul 9, 2026	37.50	37.50	35.90	35.95	34.76	-3.49%	3,507,534