ITH Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,826,434
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
Jul 8, 2026	38.15	38.30	36.50	37.25	36.01	-1.84%	3,236,979
Jul 7, 2026	39.25	39.80	37.85	37.95	36.69	-3.31%	3,478,781
Jul 6, 2026	39.40	40.30	38.75	39.25	37.95	0.90%	3,934,321
Jul 3, 2026	38.10	39.25	38.10	38.90	37.61	1.04%	3,368,518
Jul 2, 2026	37.75	39.15	37.40	38.50	37.22	1.58%	2,262,073
Jul 1, 2026	39.00	39.40	37.90	37.90	36.64	-1.94%	2,138,039
Jun 30, 2026	38.55	39.25	37.25	38.65	37.37	3.34%	3,772,237
Jun 29, 2026	36.60	38.10	36.55	37.40	36.16	2.19%	2,983,300
Jun 26, 2026	38.80	38.90	36.50	36.60	35.38	-6.15%	5,194,624
Jun 25, 2026	40.50	40.75	39.00	39.00	37.70	-2.26%	4,910,485
Jun 24, 2026	38.80	40.10	38.50	39.90	38.57	2.31%	4,715,355
Jun 23, 2026	40.65	40.90	39.00	39.00	37.70	-2.62%	5,612,918
Jun 22, 2026	39.70	41.40	39.65	40.05	38.72	2.96%	9,748,938
Jun 18, 2026	39.00	39.80	38.65	38.90	37.61	0.91%	6,052,241
Jun 17, 2026	37.05	39.75	36.65	38.55	37.27	4.19%	7,407,438
Jun 16, 2026	37.80	37.90	36.90	37.00	35.77	-1.86%	3,411,650
Jun 15, 2026	36.50	38.25	36.20	37.70	36.45	5.31%	6,215,493
Jun 12, 2026	35.80	36.75	35.65	35.80	34.61	2.87%	2,489,582
Jun 11, 2026	34.05	34.95	33.70	34.80	33.64	1.75%	2,733,627
Jun 10, 2026	34.10	36.10	34.10	34.20	33.06	-1.58%	3,072,178
Jun 9, 2026	33.85	34.95	33.70	34.75	33.60	3.42%	2,099,105
Jun 8, 2026	32.60	33.80	32.60	33.60	32.48	-6.80%	3,835,143
Jun 5, 2026	36.85	36.85	35.60	36.05	34.85	-1.90%	3,136,723
Jun 4, 2026	38.20	38.20	36.75	36.75	35.53	-4.30%	5,796,591
Jun 3, 2026	38.60	39.15	38.20	38.40	37.12	0.66%	4,502,379
Jun 2, 2026	38.20	38.25	37.25	38.15	36.88	0.13%	4,124,449
Jun 1, 2026	38.45	38.95	37.90	38.10	36.83	-0.39%	4,974,459
May 29, 2026	38.05	38.50	37.65	38.25	36.98	1.86%	3,766,614
May 28, 2026	37.90	39.25	37.25	37.55	36.30	-0.79%	4,861,867