Iteris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	32.60	32.93	32.23	32.86	-	0.49%	25,349
Aug 8, 2025	32.77	32.96	32.54	32.70	32.70	-0.06%	59,316
Aug 7, 2025	32.33	32.75	32.16	32.72	32.72	1.71%	61,898
Aug 6, 2025	32.37	32.48	32.08	32.17	32.17	-0.28%	50,695
Aug 5, 2025	31.98	32.27	31.91	32.26	32.26	0.81%	42,731
Aug 4, 2025	31.98	32.33	31.72	32.00	32.00	0.85%	55,978
Aug 1, 2025	32.00	32.42	31.57	31.73	31.73	-1.52%	81,230
Jul 31, 2025	32.15	32.56	32.00	32.22	32.22	-0.25%	145,936
Jul 30, 2025	32.77	32.98	32.17	32.30	32.30	-1.55%	58,715
Jul 29, 2025	32.73	32.96	32.69	32.81	32.81	0.49%	39,091
Jul 28, 2025	33.02	33.29	32.65	32.65	32.65	-1.39%	45,205
Jul 25, 2025	32.97	33.29	32.89	33.11	33.11	0.36%	44,186
Jul 24, 2025	33.14	33.42	32.95	32.99	32.99	-1.29%	36,728
Jul 23, 2025	33.28	33.58	32.95	33.42	33.42	0.60%	52,352
Jul 22, 2025	33.06	33.60	33.06	33.22	33.22	0.33%	51,791
Jul 21, 2025	33.04	33.27	32.82	33.11	33.11	0.70%	60,684
Jul 18, 2025	33.09	33.53	32.81	32.88	32.88	-0.36%	57,143
Jul 17, 2025	33.33	33.96	33.00	33.00	33.00	-1.43%	67,105
Jul 16, 2025	33.25	33.86	33.24	33.48	33.48	0.87%	61,623
Jul 15, 2025	34.50	34.50	33.19	33.19	33.19	-5.60%	63,801
Jul 14, 2025	34.88	35.19	34.62	35.16	34.55	0.37%	81,058
Jul 11, 2025	34.72	35.19	34.55	35.03	34.42	0.09%	50,196
Jul 10, 2025	34.60	35.24	34.15	35.00	34.39	1.24%	51,880
Jul 9, 2025	34.47	34.60	34.12	34.57	33.97	0.44%	41,249
Jul 8, 2025	34.66	35.01	34.42	34.42	33.82	-0.78%	52,163
Jul 7, 2025	35.25	35.75	34.51	34.69	34.08	-1.76%	70,385
Jul 3, 2025	35.22	35.38	34.77	35.31	34.69	0.43%	50,398
Jul 2, 2025	34.84	35.35	34.00	35.16	34.55	1.33%	67,872
Jul 1, 2025	34.04	35.21	33.94	34.70	34.09	1.64%	95,463
Jun 30, 2025	34.16	34.35	33.50	34.14	33.54	0.09%	114,948
Jun 27, 2025	34.35	34.69	34.02	34.11	33.51	-0.61%	267,773
Jun 26, 2025	34.01	34.41	33.93	34.32	33.72	1.39%	43,527
Jun 25, 2025	34.78	34.78	33.77	33.85	33.26	-2.95%	50,715
Jun 24, 2025	35.27	35.46	34.57	34.88	34.27	-1.05%	35,596
Jun 23, 2025	34.51	35.37	34.51	35.25	34.63	2.00%	38,962
Jun 20, 2025	35.15	35.39	34.51	34.56	33.96	-1.06%	137,047
Jun 18, 2025	34.57	35.44	34.37	34.93	34.32	1.01%	49,834
Jun 17, 2025	34.32	34.93	34.32	34.58	33.98	0.03%	38,390
Jun 16, 2025	34.52	35.00	34.26	34.57	33.97	1.05%	51,824
Jun 13, 2025	34.72	34.72	33.89	34.21	33.61	-2.03%	29,950
Jun 12, 2025	34.90	35.02	34.57	34.92	34.31	0.06%	42,447
Jun 11, 2025	35.37	35.42	34.70	34.90	34.29	-0.71%	34,255
Jun 10, 2025	35.04	35.45	34.97	35.15	34.54	0.75%	52,642
Jun 9, 2025	34.39	34.98	34.10	34.89	34.28	1.57%	40,139
Jun 6, 2025	34.47	34.66	34.09	34.35	33.75	0.62%	36,898
Jun 5, 2025	34.60	34.66	34.02	34.14	33.54	-1.41%	73,427
Jun 4, 2025	34.30	34.74	34.02	34.63	34.03	1.46%	90,308
Jun 3, 2025	34.41	34.71	34.02	34.13	33.53	-0.50%	36,330
Jun 2, 2025	33.60	34.33	33.25	34.30	33.70	1.84%	105,475
May 30, 2025	33.83	33.83	33.60	33.68	33.09	-0.38%	60,631