ITG, Inc. (ITG)
NASDAQ: ITG · Real-Time Price · USD
4.990
-0.080 (-1.58%)
Oct 26, 2026, 2:11 PM EDT - Market open
ITG, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.02 | 5.37 | 4.93 | 4.99 | 4.99 | -1.58% | 267,546 |
| Oct 23, 2026 | 5.30 | 5.77 | 5.04 | 5.07 | 5.07 | 2.84% | 935,822 |
| Oct 22, 2026 | 5.03 | 5.11 | 4.60 | 4.93 | 4.93 | -4.64% | 671,615 |
| Oct 21, 2026 | 5.13 | 5.34 | 4.84 | 5.17 | 5.17 | 1.37% | 1,047,063 |
| Oct 20, 2026 | 5.57 | 6.02 | 5.04 | 5.10 | 5.10 | -8.60% | 3,186,685 |
| Oct 19, 2026 | 5.92 | 5.95 | 5.41 | 5.58 | 5.58 | -3.63% | 308,706 |
| Oct 16, 2026 | 5.91 | 6.16 | 5.50 | 5.79 | 5.79 | -2.53% | 484,694 |
| Oct 15, 2026 | 6.01 | 6.12 | 5.51 | 5.94 | 5.94 | -0.67% | 797,530 |
| Oct 14, 2026 | 7.32 | 7.59 | 5.97 | 5.98 | 5.98 | -20.27% | 606,284 |
| Oct 13, 2026 | 7.54 | 7.73 | 7.20 | 7.50 | 7.50 | 0.27% | 290,810 |
| Oct 12, 2026 | 7.77 | 7.99 | 7.40 | 7.48 | 7.48 | -1.19% | 377,691 |
| Oct 9, 2026 | 7.63 | 7.97 | 7.23 | 7.57 | 7.57 | -0.66% | 522,176 |
| Oct 8, 2026 | 7.62 | 7.92 | 7.36 | 7.62 | 7.62 | -1.93% | 522,904 |
| Oct 7, 2026 | 8.07 | 8.21 | 7.47 | 7.77 | 7.77 | -5.59% | 630,473 |
| Oct 6, 2026 | 7.11 | 8.66 | 7.11 | 8.23 | 8.23 | 17.91% | 1,134,194 |
| Oct 5, 2026 | 6.88 | 7.24 | 6.88 | 6.98 | 6.98 | 1.45% | 370,353 |
| Oct 2, 2026 | 7.04 | 7.25 | 6.55 | 6.88 | 6.88 | -1.92% | 616,540 |
| Oct 1, 2026 | 7.75 | 8.07 | 7.01 | 7.02 | 7.02 | -9.77% | 366,156 |
| Sep 30, 2026 | 8.12 | 8.24 | 7.33 | 7.78 | 7.78 | -4.72% | 775,632 |
| Sep 29, 2026 | 7.16 | 8.68 | 7.08 | 8.16 | 8.16 | 15.50% | 762,280 |
| Sep 28, 2026 | 10.35 | 10.41 | 7.06 | 7.07 | 7.07 | -32.59% | 1,143,756 |
| Sep 25, 2026 | 10.45 | 10.73 | 10.25 | 10.48 | 10.48 | 0.48% | 141,687 |
| Sep 24, 2026 | 10.15 | 10.52 | 10.10 | 10.43 | 10.43 | 2.05% | 234,746 |
| Sep 23, 2026 | 10.78 | 10.78 | 10.07 | 10.22 | 10.22 | -7.26% | 293,034 |
| Sep 22, 2026 | 11.81 | 11.92 | 10.42 | 11.02 | 11.02 | -5.49% | 453,418 |
| Sep 21, 2026 | 12.52 | 12.91 | 11.59 | 11.66 | 11.66 | -7.83% | 418,751 |
| Sep 18, 2026 | 12.43 | 13.13 | 12.20 | 12.65 | 12.65 | 1.77% | 3,940,027 |
| Sep 17, 2026 | 12.72 | 13.10 | 12.34 | 12.43 | 12.43 | -0.56% | 425,969 |
| Sep 16, 2026 | 12.34 | 12.89 | 12.22 | 12.50 | 12.50 | 1.30% | 409,451 |
| Sep 15, 2026 | 12.86 | 13.34 | 12.34 | 12.34 | 12.34 | -3.67% | 200,462 |
| Sep 14, 2026 | 13.43 | 13.61 | 12.73 | 12.81 | 12.81 | -6.56% | 206,276 |
| Sep 11, 2026 | 13.85 | 14.11 | 13.47 | 13.71 | 13.71 | 0.88% | 156,125 |
| Sep 10, 2026 | 13.17 | 14.12 | 13.17 | 13.59 | 13.59 | 1.04% | 223,824 |
| Sep 9, 2026 | 13.38 | 13.99 | 13.23 | 13.45 | 13.45 | 0.45% | 168,994 |
| Sep 8, 2026 | 13.29 | 14.19 | 12.80 | 13.39 | 13.39 | 2.14% | 330,822 |
| Sep 4, 2026 | 12.95 | 13.50 | 12.75 | 13.11 | 13.11 | 1.39% | 126,065 |
| Sep 3, 2026 | 12.96 | 13.28 | 12.52 | 12.93 | 12.93 | 0.39% | 101,234 |
| Sep 2, 2026 | 12.04 | 13.25 | 11.92 | 12.88 | 12.88 | 7.42% | 164,778 |
| Sep 1, 2026 | 12.12 | 12.58 | 11.91 | 11.99 | 11.99 | -1.48% | 176,755 |
| Aug 31, 2026 | 12.30 | 12.45 | 12.00 | 12.17 | 12.17 | -1.06% | 96,646 |
| Aug 28, 2026 | 12.79 | 12.99 | 12.21 | 12.30 | 12.30 | -4.43% | 129,819 |
| Aug 27, 2026 | 12.36 | 12.99 | 12.15 | 12.87 | 12.87 | 3.37% | 132,482 |
| Aug 26, 2026 | 12.04 | 12.67 | 11.83 | 12.45 | 12.45 | 2.98% | 125,060 |
| Aug 25, 2026 | 11.75 | 12.35 | 11.61 | 12.09 | 12.09 | 4.22% | 165,391 |
| Aug 24, 2026 | 12.87 | 13.20 | 11.56 | 11.60 | 11.60 | -10.08% | 177,284 |
| Aug 21, 2026 | 12.66 | 13.19 | 12.29 | 12.90 | 12.90 | 2.95% | 141,403 |
| Aug 20, 2026 | 12.63 | 12.85 | 12.45 | 12.53 | 12.53 | -2.41% | 57,272 |
| Aug 19, 2026 | 12.73 | 13.20 | 12.54 | 12.84 | 12.84 | 0.78% | 71,764 |
| Aug 18, 2026 | 12.20 | 12.95 | 12.20 | 12.74 | 12.74 | 2.66% | 108,651 |
| Aug 17, 2026 | 12.96 | 13.38 | 12.11 | 12.41 | 12.41 | -4.32% | 152,745 |