ITG, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	13.01	13.19	12.51	12.97	12.97	2.05%	92,100
Aug 13, 2026	13.55	13.87	12.50	12.71	12.71	-3.93%	236,783
Aug 12, 2026	12.62	13.80	12.62	13.23	13.23	6.95%	241,089
Aug 11, 2026	13.15	13.38	12.18	12.37	12.37	-5.93%	117,608
Aug 10, 2026	13.61	13.83	13.07	13.15	13.15	-3.38%	124,051
Aug 7, 2026	13.30	13.80	12.93	13.61	13.61	2.10%	90,112
Aug 6, 2026	12.80	13.49	12.68	13.33	13.33	3.09%	146,762
Aug 5, 2026	12.98	13.48	12.45	12.93	12.93	-1.60%	128,894
Aug 4, 2026	13.73	13.79	12.62	13.14	13.14	-2.88%	98,289
Aug 3, 2026	13.07	13.53	12.24	13.53	13.53	4.56%	403,097
Jul 31, 2026	12.95	13.71	12.50	12.94	12.94	0.78%	325,816
Jul 30, 2026	12.07	12.89	11.06	12.84	12.84	7.18%	718,007
Jul 29, 2026	12.25	13.54	11.81	11.98	11.98	-1.56%	617,686
Jul 28, 2026	13.07	13.37	11.72	12.17	12.17	-6.74%	658,820
Jul 27, 2026	14.08	14.08	12.65	13.05	13.05	-3.05%	542,668