Investors Title Company (ITIC)
NASDAQ: ITIC · Real-Time Price · USD
243.24
+1.24 (0.51%)
Dec 20, 2024, 4:00 PM EST - Market closed
Investors Title Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 239.31 | 245.15 | 239.31 | 243.24 | 243.24 | 0.51% | 6,528 |
| Dec 19, 2024 | 250.80 | 250.80 | 240.22 | 242.00 | 242.00 | -1.48% | 8,739 |
| Dec 18, 2024 | 263.40 | 263.40 | 244.69 | 245.63 | 245.63 | -6.77% | 9,662 |
| Dec 17, 2024 | 264.77 | 264.77 | 260.94 | 263.48 | 263.48 | -1.38% | 6,958 |
| Dec 16, 2024 | 272.00 | 272.00 | 265.54 | 267.18 | 267.18 | -1.03% | 7,288 |
| Dec 13, 2024 | 266.34 | 271.22 | 266.31 | 269.97 | 269.97 | 1.68% | 11,922 |
| Dec 12, 2024 | 269.55 | 271.18 | 265.52 | 265.52 | 265.52 | -0.38% | 10,028 |
| Dec 11, 2024 | 263.61 | 268.00 | 263.61 | 266.53 | 266.53 | 1.30% | 7,255 |
| Dec 10, 2024 | 263.78 | 264.77 | 260.01 | 263.10 | 263.10 | -0.26% | 7,044 |
| Dec 9, 2024 | 268.75 | 268.75 | 263.78 | 263.78 | 263.78 | -0.95% | 3,956 |
| Dec 6, 2024 | 267.38 | 269.51 | 266.30 | 266.30 | 266.30 | -1.99% | 5,291 |
| Dec 5, 2024 | 270.85 | 271.98 | 270.20 | 271.71 | 271.71 | 0.45% | 12,096 |
| Dec 4, 2024 | 271.05 | 271.05 | 267.44 | 270.48 | 270.48 | -0.51% | 3,688 |
| Dec 3, 2024 | 269.29 | 271.88 | 267.00 | 271.88 | 271.88 | 0.54% | 21,037 |
| Dec 2, 2024 | 276.65 | 276.65 | 268.07 | 270.42 | 270.42 | -5.62% | 13,642 |
| Nov 29, 2024 | 288.50 | 288.50 | 285.21 | 286.51 | 271.97 | 0.44% | 8,823 |
| Nov 27, 2024 | 287.65 | 289.87 | 285.03 | 285.26 | 270.78 | -0.14% | 10,399 |
| Nov 26, 2024 | 287.10 | 287.10 | 284.15 | 285.67 | 271.17 | -0.22% | 5,456 |
| Nov 25, 2024 | 284.75 | 290.40 | 281.94 | 286.31 | 271.78 | 1.21% | 15,490 |
| Nov 22, 2024 | 281.51 | 288.19 | 280.01 | 282.90 | 268.54 | 0.46% | 16,519 |
| Nov 21, 2024 | 277.26 | 284.38 | 277.26 | 281.60 | 267.31 | 1.43% | 16,170 |
| Nov 20, 2024 | 275.50 | 279.30 | 273.00 | 277.64 | 263.55 | 0.56% | 7,224 |
| Nov 19, 2024 | 270.93 | 278.25 | 270.93 | 276.10 | 262.09 | 0.75% | 8,927 |
| Nov 18, 2024 | 274.50 | 279.30 | 273.84 | 274.05 | 260.14 | 0.90% | 16,439 |
| Nov 15, 2024 | 275.92 | 275.92 | 271.02 | 271.60 | 257.81 | -1.16% | 10,867 |
| Nov 14, 2024 | 271.29 | 283.27 | 271.29 | 274.78 | 260.83 | 0.69% | 14,006 |
| Nov 13, 2024 | 272.00 | 275.48 | 272.00 | 272.89 | 259.04 | 0.81% | 8,671 |
| Nov 12, 2024 | 262.00 | 272.92 | 262.00 | 270.70 | 256.96 | 4.36% | 18,438 |
| Nov 11, 2024 | 253.30 | 261.98 | 253.30 | 259.38 | 246.21 | 3.15% | 17,019 |
| Nov 8, 2024 | 248.33 | 251.47 | 248.33 | 251.47 | 238.71 | 1.98% | 5,055 |
| Nov 7, 2024 | 256.53 | 256.53 | 246.58 | 246.58 | 234.06 | -4.16% | 19,304 |
| Nov 6, 2024 | 244.00 | 259.00 | 241.00 | 257.28 | 244.22 | 8.24% | 37,700 |
| Nov 5, 2024 | 225.73 | 237.69 | 225.73 | 237.69 | 225.63 | 3.89% | 16,182 |
| Nov 4, 2024 | 232.59 | 232.59 | 227.07 | 228.79 | 217.18 | -0.85% | 15,432 |
| Nov 1, 2024 | 230.74 | 230.74 | 230.74 | 230.74 | 219.03 | -0.23% | 4,170 |
| Oct 31, 2024 | 237.09 | 237.85 | 231.28 | 231.28 | 219.54 | -2.11% | 11,517 |
| Oct 30, 2024 | 233.87 | 236.96 | 233.87 | 236.26 | 224.27 | 1.41% | 7,574 |
| Oct 29, 2024 | 232.12 | 233.25 | 232.12 | 232.97 | 221.15 | -1.14% | 7,868 |
| Oct 28, 2024 | 235.88 | 238.36 | 234.82 | 235.66 | 223.70 | 1.45% | 16,055 |
| Oct 25, 2024 | 234.22 | 236.60 | 231.10 | 232.30 | 220.51 | -1.23% | 32,237 |
| Oct 24, 2024 | 233.11 | 235.20 | 230.85 | 235.20 | 223.26 | 1.21% | 33,582 |
| Oct 23, 2024 | 233.33 | 234.96 | 228.03 | 232.39 | 220.59 | -1.32% | 22,318 |
| Oct 22, 2024 | 234.00 | 239.95 | 232.50 | 235.49 | 223.54 | 0.46% | 25,556 |
| Oct 21, 2024 | 237.40 | 238.96 | 234.41 | 234.41 | 222.51 | -0.90% | 20,581 |
| Oct 18, 2024 | 243.74 | 243.74 | 236.54 | 236.54 | 224.53 | -2.54% | 4,447 |
| Oct 17, 2024 | 239.62 | 242.70 | 238.00 | 242.70 | 230.38 | 1.38% | 13,230 |
| Oct 16, 2024 | 231.00 | 239.40 | 231.00 | 239.40 | 227.25 | 4.08% | 11,615 |
| Oct 15, 2024 | 231.00 | 233.79 | 230.01 | 230.01 | 218.34 | -0.42% | 6,036 |
| Oct 14, 2024 | 228.21 | 230.98 | 228.21 | 230.98 | 219.26 | 1.16% | 5,742 |
| Oct 11, 2024 | 226.00 | 228.33 | 223.12 | 228.33 | 216.74 | 3.41% | 4,361 |
| Oct 10, 2024 | 221.19 | 221.19 | 219.30 | 220.80 | 209.59 | -2.11% | 4,269 |
| Oct 9, 2024 | 225.00 | 225.90 | 225.00 | 225.57 | 214.12 | 0.57% | 3,498 |
| Oct 8, 2024 | 222.00 | 224.29 | 221.73 | 224.29 | 212.91 | 1.49% | 5,629 |
| Oct 7, 2024 | 224.03 | 224.10 | 220.88 | 221.00 | 209.78 | -1.78% | 11,632 |
| Oct 4, 2024 | 226.28 | 226.79 | 222.87 | 225.00 | 213.58 | - | 11,504 |
| Oct 3, 2024 | 227.00 | 227.00 | 225.00 | 225.00 | 213.58 | -1.49% | 5,706 |
| Oct 2, 2024 | 227.70 | 228.50 | 227.69 | 228.40 | 216.81 | 1.22% | 6,007 |
| Oct 1, 2024 | 228.77 | 228.77 | 224.30 | 225.65 | 214.20 | -1.81% | 4,934 |
| Sep 30, 2024 | 229.07 | 229.80 | 228.18 | 229.80 | 218.14 | 0.01% | 3,107 |
| Sep 27, 2024 | 230.69 | 231.00 | 226.32 | 229.77 | 218.11 | 0.78% | 9,571 |
| Sep 26, 2024 | 229.92 | 230.25 | 227.29 | 228.00 | 216.43 | -0.31% | 11,118 |
| Sep 25, 2024 | 231.12 | 231.12 | 228.70 | 228.70 | 217.09 | -0.83% | 5,611 |
| Sep 24, 2024 | 226.84 | 231.52 | 226.78 | 230.62 | 218.91 | 1.55% | 7,432 |
| Sep 23, 2024 | 229.36 | 229.36 | 225.80 | 227.10 | 215.57 | -0.52% | 11,173 |
| Sep 20, 2024 | 233.80 | 235.47 | 228.26 | 228.29 | 216.70 | -2.70% | 28,176 |
| Sep 19, 2024 | 234.01 | 236.01 | 233.62 | 234.63 | 222.72 | 0.27% | 12,215 |
| Sep 18, 2024 | 231.49 | 235.00 | 231.13 | 234.00 | 222.12 | 1.11% | 10,810 |
| Sep 17, 2024 | 227.39 | 231.93 | 227.39 | 231.44 | 219.69 | 2.14% | 15,261 |
| Sep 16, 2024 | 228.14 | 230.50 | 225.50 | 226.60 | 215.10 | -1.32% | 18,730 |
| Sep 13, 2024 | 231.00 | 231.00 | 228.70 | 229.63 | 217.97 | 1.80% | 4,351 |
| Sep 12, 2024 | 221.74 | 225.57 | 220.69 | 225.57 | 214.12 | 2.84% | 7,725 |
| Sep 11, 2024 | 220.00 | 220.66 | 218.50 | 219.35 | 208.22 | -2.34% | 5,793 |
| Sep 10, 2024 | 224.00 | 225.30 | 222.60 | 224.60 | 213.20 | -0.08% | 36,007 |
| Sep 9, 2024 | 221.33 | 225.30 | 221.05 | 224.79 | 213.38 | 2.62% | 22,154 |
| Sep 6, 2024 | 223.11 | 224.58 | 217.66 | 219.06 | 207.94 | -2.01% | 10,538 |
| Sep 5, 2024 | 225.64 | 225.99 | 222.16 | 223.55 | 212.20 | -0.31% | 10,537 |
| Sep 4, 2024 | 223.18 | 225.97 | 222.73 | 224.25 | 212.87 | 0.96% | 14,595 |
| Sep 3, 2024 | 218.40 | 224.99 | 218.40 | 222.11 | 210.84 | -1.41% | 30,184 |
| Aug 30, 2024 | 226.78 | 226.78 | 222.98 | 225.29 | 213.41 | -0.05% | 7,993 |
| Aug 29, 2024 | 223.04 | 226.68 | 223.04 | 225.41 | 213.53 | 0.84% | 13,895 |
| Aug 28, 2024 | 223.71 | 223.71 | 221.61 | 223.53 | 211.74 | -0.23% | 8,428 |
| Aug 27, 2024 | 221.61 | 224.36 | 221.23 | 224.05 | 212.24 | 0.11% | 25,424 |
| Aug 26, 2024 | 223.12 | 223.97 | 220.52 | 223.80 | 212.00 | 1.18% | 21,230 |
| Aug 23, 2024 | 218.84 | 225.95 | 218.40 | 221.20 | 209.54 | 1.98% | 20,598 |
| Aug 22, 2024 | 220.88 | 221.31 | 216.14 | 216.91 | 205.47 | -1.82% | 14,113 |
| Aug 21, 2024 | 220.00 | 223.00 | 218.90 | 220.92 | 209.27 | 1.72% | 24,791 |
| Aug 20, 2024 | 217.25 | 218.16 | 216.41 | 217.18 | 205.73 | -0.58% | 28,440 |
| Aug 19, 2024 | 217.55 | 218.76 | 216.22 | 218.45 | 206.93 | 0.01% | 24,996 |
| Aug 16, 2024 | 217.88 | 220.36 | 217.83 | 218.42 | 206.91 | 0.35% | 11,294 |
| Aug 15, 2024 | 215.65 | 220.87 | 215.50 | 217.65 | 206.18 | 2.67% | 13,646 |
| Aug 14, 2024 | 210.63 | 212.08 | 210.63 | 212.00 | 200.82 | 0.85% | 12,299 |
| Aug 13, 2024 | 203.61 | 210.21 | 203.61 | 210.21 | 199.13 | 3.78% | 16,856 |
| Aug 12, 2024 | 204.71 | 204.80 | 202.44 | 202.55 | 191.87 | -0.94% | 8,824 |
| Aug 9, 2024 | 205.39 | 206.55 | 204.13 | 204.48 | 193.70 | -0.75% | 20,722 |
| Aug 8, 2024 | 203.00 | 207.30 | 202.11 | 206.02 | 195.16 | 2.35% | 25,995 |
| Aug 7, 2024 | 206.34 | 206.34 | 201.00 | 201.28 | 190.67 | -0.91% | 50,116 |
| Aug 6, 2024 | 197.06 | 207.90 | 195.50 | 203.12 | 192.41 | 4.32% | 45,192 |
| Aug 5, 2024 | 192.01 | 195.01 | 189.45 | 194.70 | 184.44 | -3.21% | 43,378 |
| Aug 2, 2024 | 201.11 | 203.50 | 198.75 | 201.15 | 190.55 | -1.44% | 24,665 |
| Aug 1, 2024 | 211.41 | 212.56 | 202.85 | 204.08 | 193.32 | -4.12% | 31,945 |