ITH Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	39.50	40.80	38.45	39.45	39.45	-1.25%	21,112,465
Apr 23, 2026	39.20	40.95	37.15	39.95	39.95	6.82%	33,040,088
Apr 22, 2026	34.20	37.40	34.20	37.40	37.40	10.00%	7,690,636
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
Mar 23, 2026	30.20	31.10	30.15	30.50	30.50	-2.09%	1,958,282
Mar 20, 2026	30.80	31.80	30.80	31.15	31.15	1.30%	1,979,703
Mar 19, 2026	31.30	31.55	30.65	30.75	30.75	-1.76%	2,043,758
Mar 18, 2026	31.85	32.10	31.05	31.30	31.30	-0.95%	2,329,679
Mar 17, 2026	31.80	32.15	31.50	31.60	31.60	-0.63%	2,282,893
Mar 16, 2026	30.05	32.20	29.80	31.80	31.80	6.00%	3,363,644
Mar 13, 2026	29.70	30.40	29.60	30.00	30.00	-0.50%	1,717,344
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%	2,166,418
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%	2,072,341
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%	5,908,479
Mar 2, 2026	35.60	35.60	35.10	35.20	35.20	-2.36%	2,655,295
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%	3,604,763
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%	1,646,397
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%	2,331,778