ITH Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	38.20	38.20	36.75	36.75	36.75	-4.30%	5,785,586
Jun 3, 2026	38.60	39.15	38.20	38.40	38.40	0.66%	4,495,379
Jun 2, 2026	38.20	38.25	37.25	38.15	38.15	0.13%	4,120,449
Jun 1, 2026	38.45	38.95	37.90	38.10	38.10	-0.39%	4,969,429
May 29, 2026	38.05	38.50	37.65	38.25	38.25	1.86%	3,766,614
May 28, 2026	37.90	39.25	37.25	37.55	37.55	-0.79%	4,848,667
May 27, 2026	39.20	39.70	37.80	37.85	37.85	-2.20%	5,957,466
May 26, 2026	39.35	39.80	38.50	38.70	38.70	-1.02%	5,971,500
May 25, 2026	40.05	40.40	39.10	39.10	39.10	-1.88%	9,583,215
May 22, 2026	39.75	40.00	38.70	39.85	39.85	0.76%	8,741,581
May 21, 2026	40.50	41.40	39.55	39.55	39.55	3.81%	16,866,585
May 20, 2026	36.10	38.70	36.00	38.10	38.10	5.98%	7,138,794
May 19, 2026	36.70	37.10	35.75	35.95	35.95	-0.96%	2,330,444
May 18, 2026	35.65	36.75	34.95	36.30	36.30	0.55%	2,278,306
May 15, 2026	37.40	37.80	36.00	36.10	36.10	-3.09%	3,966,830
May 14, 2026	38.50	38.65	37.25	37.25	37.25	-2.23%	5,239,301
May 13, 2026	37.65	38.20	36.60	38.10	38.10	0.93%	4,178,241
May 12, 2026	38.45	38.95	37.60	37.75	37.75	-0.92%	4,859,475
May 11, 2026	38.90	38.90	37.05	38.10	38.10	-0.52%	6,272,069
May 8, 2026	37.20	38.80	36.80	38.30	38.30	4.22%	11,988,400
May 7, 2026	35.50	38.10	35.00	36.75	36.75	5.00%	8,129,887
May 6, 2026	36.20	36.50	34.70	35.00	35.00	-1.27%	4,730,198
May 5, 2026	35.05	36.40	35.05	35.45	35.45	2.16%	3,696,992
May 4, 2026	34.65	35.90	34.35	34.70	34.70	2.06%	3,767,212
Apr 30, 2026	34.70	35.45	33.95	34.00	34.00	-2.16%	3,119,280
Apr 29, 2026	35.50	35.75	34.65	34.75	34.75	-2.11%	3,210,680
Apr 28, 2026	35.80	36.50	35.35	35.50	35.50	-1.11%	3,903,769
Apr 27, 2026	39.30	39.75	35.75	35.90	35.90	-9.00%	11,407,930
Apr 24, 2026	39.50	40.80	38.45	39.45	39.45	-1.25%	21,112,460
Apr 23, 2026	39.20	40.95	37.15	39.95	39.95	6.82%	33,040,080
Apr 22, 2026	34.20	37.40	34.20	37.40	37.40	10.00%	7,691,434
Apr 21, 2026	34.20	34.70	33.75	34.00	34.00	0.59%	2,522,025
Apr 20, 2026	35.00	35.70	33.75	33.80	33.80	-3.43%	4,226,053
Apr 17, 2026	34.80	35.70	34.60	35.00	35.00	0.57%	3,765,396
Apr 16, 2026	35.10	35.15	34.35	34.80	34.80	1.16%	2,800,155
Apr 15, 2026	34.50	35.00	33.95	34.40	34.40	1.47%	4,296,648
Apr 14, 2026	33.75	34.60	33.75	33.90	33.90	1.80%	3,661,281
Apr 13, 2026	32.75	33.50	32.30	33.30	33.30	2.46%	2,355,942
Apr 10, 2026	33.60	33.70	32.35	32.50	32.50	-2.69%	2,650,926
Apr 9, 2026	33.85	34.30	33.25	33.40	33.40	-0.30%	1,971,797
Apr 8, 2026	33.20	33.60	33.10	33.50	33.50	2.29%	2,169,128
Apr 7, 2026	33.15	33.15	32.20	32.75	32.75	0.46%	1,718,072
Apr 2, 2026	33.50	33.65	32.45	32.60	32.60	-2.10%	2,124,569
Apr 1, 2026	33.70	34.00	33.30	33.30	33.30	1.83%	2,148,193
Mar 31, 2026	33.90	34.40	32.45	32.70	32.70	-4.11%	3,039,648
Mar 30, 2026	33.75	36.45	33.65	34.10	34.10	-0.87%	9,131,180
Mar 27, 2026	33.50	34.75	32.10	34.40	34.40	1.47%	9,713,541
Mar 26, 2026	31.30	33.90	31.25	33.90	33.90	9.89%	6,071,344
Mar 25, 2026	30.40	31.00	30.40	30.85	30.85	0.98%	1,255,974
Mar 24, 2026	31.20	31.25	30.40	30.55	30.55	0.16%	1,273,791