ITH Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	37.40	37.80	36.00	36.10	-	-3.09%	3,959,535
May 14, 2026	38.50	38.65	37.25	37.25	-	-2.23%	5,216,300
May 13, 2026	37.65	38.20	36.60	38.10	-	0.93%	4,155,060
May 12, 2026	38.45	38.95	37.60	37.75	-	-0.92%	4,833,046
May 11, 2026	38.90	38.90	37.05	38.10	-	-0.52%	6,242,028
May 8, 2026	37.20	38.80	36.80	38.30	-	4.22%	11,938,646
May 7, 2026	35.50	38.10	35.00	36.75	-	5.00%	8,086,600
May 6, 2026	36.20	36.50	34.70	35.00	-	-1.27%	4,697,040
May 5, 2026	35.05	36.40	35.05	35.45	-	2.16%	3,678,000
May 4, 2026	34.65	35.90	34.35	34.70	-	2.06%	3,749,060
Apr 30, 2026	34.70	35.45	33.95	34.00	-	-2.16%	3,097,025
Apr 29, 2026	35.50	35.75	34.65	34.75	-	-2.11%	3,195,360
Apr 28, 2026	35.80	36.50	35.35	35.50	-	-1.11%	3,879,042
Apr 27, 2026	39.30	39.75	35.75	35.90	-	-9.00%	11,352,062
Apr 24, 2026	39.50	40.80	38.45	39.45	-	-1.25%	21,053,131
Apr 23, 2026	39.20	40.95	37.15	39.95	-	6.82%	32,942,849
Apr 22, 2026	34.20	37.40	34.20	37.40	-	10.00%	7,647,798
Apr 21, 2026	34.20	34.70	33.75	34.00	-	0.59%	2,510,050
Apr 20, 2026	35.00	35.70	33.75	33.80	-	-3.43%	4,205,215
Apr 17, 2026	34.80	35.70	34.60	35.00	-	0.57%	3,747,206
Apr 16, 2026	35.10	35.15	34.35	34.80	-	1.16%	2,789,002
Apr 15, 2026	34.50	35.00	33.95	34.40	-	1.47%	4,275,493
Apr 14, 2026	33.75	34.60	33.75	33.90	-	1.80%	3,646,060
Apr 13, 2026	32.75	33.50	32.30	33.30	-	2.46%	2,345,073
Apr 10, 2026	33.60	33.70	32.35	32.50	-	-2.69%	2,637,102
Apr 9, 2026	33.85	34.30	33.25	33.40	-	-0.30%	1,960,200
Apr 8, 2026	33.20	33.60	33.10	33.50	-	2.29%	2,161,003
Apr 7, 2026	33.15	33.15	32.20	32.75	-	0.46%	1,711,100
Apr 2, 2026	33.50	33.65	32.45	32.60	-	-2.10%	2,117,205
Apr 1, 2026	33.70	34.00	33.30	33.30	-	1.83%	2,136,524
Mar 31, 2026	33.90	34.40	32.45	32.70	-	-4.11%	3,023,345
Mar 30, 2026	33.75	36.45	33.65	34.10	-	-0.87%	9,087,533
Mar 27, 2026	33.50	34.75	32.10	34.40	-	1.47%	9,677,500
Mar 26, 2026	31.30	33.90	31.25	33.90	-	9.89%	6,024,231
Mar 25, 2026	30.40	31.00	30.40	30.85	-	0.98%	1,249,200
Mar 24, 2026	31.20	31.25	30.40	30.55	-	0.16%	1,266,303
Mar 23, 2026	30.20	31.10	30.15	30.50	-	-2.09%	1,947,001
Mar 20, 2026	30.80	31.80	30.80	31.15	-	1.30%	1,967,002
Mar 19, 2026	31.30	31.55	30.65	30.75	-	-1.76%	2,025,700
Mar 18, 2026	31.85	32.10	31.05	31.30	-	-0.95%	2,313,302
Mar 17, 2026	31.80	32.15	31.50	31.60	-	-0.63%	2,264,000
Mar 16, 2026	30.05	32.20	29.80	31.80	-	6.00%	3,335,072
Mar 13, 2026	29.70	30.40	29.60	30.00	-	-0.50%	1,702,361
Mar 12, 2026	30.70	30.70	30.05	30.15	-	-2.43%	1,665,500
Mar 11, 2026	30.20	31.15	30.20	30.90	-	3.17%	2,148,000
Mar 10, 2026	30.35	30.65	29.60	29.95	-	0.84%	2,376,103
Mar 9, 2026	29.30	30.30	29.25	29.70	-	-7.04%	4,428,259
Mar 6, 2026	32.40	32.45	31.70	31.95	-	-1.69%	2,347,050
Mar 5, 2026	33.00	33.05	32.25	32.50	-	1.56%	2,061,103
Mar 4, 2026	33.60	33.60	31.80	32.00	-	-6.43%	4,850,160