Investors Title Company (ITIC)
NASDAQ: ITIC · Real-Time Price · USD
228.00
-0.70 (-0.31%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 231.12 | 231.12 | 228.70 | 228.70 | 228.70 | -0.83% | 5,611 |
| Sep 24, 2024 | 226.84 | 231.52 | 226.78 | 230.62 | 230.62 | 1.55% | 7,432 |
| Sep 23, 2024 | 229.36 | 229.36 | 225.80 | 227.10 | 227.10 | -0.52% | 11,173 |
| Sep 20, 2024 | 233.80 | 235.47 | 228.26 | 228.29 | 228.29 | -2.70% | 28,176 |
| Sep 19, 2024 | 234.01 | 236.01 | 233.62 | 234.63 | 234.63 | 0.27% | 12,215 |
| Sep 18, 2024 | 231.49 | 235.00 | 231.13 | 234.00 | 234.00 | 1.11% | 10,810 |
| Sep 17, 2024 | 227.39 | 231.93 | 227.39 | 231.44 | 231.44 | 2.14% | 15,261 |
| Sep 16, 2024 | 228.14 | 230.50 | 225.50 | 226.60 | 226.60 | -1.32% | 18,730 |
| Sep 13, 2024 | 231.00 | 231.00 | 228.70 | 229.63 | 229.63 | 1.80% | 4,351 |
| Sep 12, 2024 | 221.74 | 225.57 | 220.69 | 225.57 | 225.57 | 2.84% | 7,725 |
| Sep 11, 2024 | 220.00 | 220.66 | 218.50 | 219.35 | 219.35 | -2.34% | 5,793 |
| Sep 10, 2024 | 224.00 | 225.30 | 222.60 | 224.60 | 224.60 | -0.08% | 36,007 |
| Sep 9, 2024 | 221.33 | 225.30 | 221.05 | 224.79 | 224.79 | 2.62% | 22,154 |
| Sep 6, 2024 | 223.11 | 224.58 | 217.66 | 219.06 | 219.06 | -2.01% | 10,538 |
| Sep 5, 2024 | 225.64 | 225.99 | 222.16 | 223.55 | 223.55 | -0.31% | 10,537 |
| Sep 4, 2024 | 223.18 | 225.97 | 222.73 | 224.25 | 224.25 | 0.96% | 14,595 |
| Sep 3, 2024 | 218.40 | 224.99 | 218.40 | 222.11 | 222.11 | -1.41% | 30,184 |
| Aug 30, 2024 | 226.78 | 226.78 | 222.98 | 225.29 | 224.82 | -0.05% | 7,993 |
| Aug 29, 2024 | 223.04 | 226.68 | 223.04 | 225.41 | 224.94 | 0.84% | 13,895 |
| Aug 28, 2024 | 223.71 | 223.71 | 221.61 | 223.53 | 223.06 | -0.23% | 8,428 |
| Aug 27, 2024 | 221.61 | 224.36 | 221.23 | 224.05 | 223.59 | 0.11% | 25,424 |
| Aug 26, 2024 | 223.12 | 223.97 | 220.52 | 223.80 | 223.34 | 1.18% | 21,230 |
| Aug 23, 2024 | 218.84 | 225.95 | 218.40 | 221.20 | 220.74 | 1.98% | 20,598 |
| Aug 22, 2024 | 220.88 | 221.31 | 216.14 | 216.91 | 216.46 | -1.82% | 14,113 |
| Aug 21, 2024 | 220.00 | 223.00 | 218.90 | 220.92 | 220.46 | 1.72% | 24,791 |
| Aug 20, 2024 | 217.25 | 218.16 | 216.41 | 217.18 | 216.73 | -0.58% | 28,440 |
| Aug 19, 2024 | 217.55 | 218.76 | 216.22 | 218.45 | 218.00 | 0.01% | 24,996 |
| Aug 16, 2024 | 217.88 | 220.36 | 217.83 | 218.42 | 217.97 | 0.35% | 11,294 |
| Aug 15, 2024 | 215.65 | 220.87 | 215.50 | 217.65 | 217.20 | 2.67% | 13,646 |
| Aug 14, 2024 | 210.63 | 212.08 | 210.63 | 212.00 | 211.56 | 0.85% | 12,299 |
| Aug 13, 2024 | 203.61 | 210.21 | 203.61 | 210.21 | 209.78 | 3.78% | 16,856 |
| Aug 12, 2024 | 204.71 | 204.80 | 202.44 | 202.55 | 202.13 | -0.94% | 8,824 |
| Aug 9, 2024 | 205.39 | 206.55 | 204.13 | 204.48 | 204.06 | -0.75% | 20,722 |
| Aug 8, 2024 | 203.00 | 207.30 | 202.11 | 206.02 | 205.59 | 2.35% | 25,995 |
| Aug 7, 2024 | 206.34 | 206.34 | 201.00 | 201.28 | 200.86 | -0.91% | 50,116 |
| Aug 6, 2024 | 197.06 | 207.90 | 195.50 | 203.12 | 202.70 | 4.32% | 45,192 |
| Aug 5, 2024 | 192.01 | 195.01 | 189.45 | 194.70 | 194.30 | -3.21% | 43,378 |
| Aug 2, 2024 | 201.11 | 203.50 | 198.75 | 201.15 | 200.73 | -1.44% | 24,665 |
| Aug 1, 2024 | 211.41 | 212.56 | 202.85 | 204.08 | 203.66 | -4.12% | 31,945 |
| Jul 31, 2024 | 207.78 | 213.00 | 206.50 | 212.84 | 212.40 | 2.38% | 13,514 |
| Jul 30, 2024 | 206.00 | 207.90 | 203.80 | 207.90 | 207.47 | 1.85% | 17,378 |
| Jul 29, 2024 | 206.73 | 207.57 | 201.10 | 204.12 | 203.70 | -1.05% | 48,347 |
| Jul 26, 2024 | 206.15 | 210.84 | 205.49 | 206.29 | 205.86 | 1.06% | 48,310 |
| Jul 25, 2024 | 194.90 | 204.88 | 194.90 | 204.12 | 203.70 | 4.89% | 32,607 |
| Jul 24, 2024 | 198.10 | 200.50 | 194.28 | 194.60 | 194.20 | -2.80% | 43,860 |
| Jul 23, 2024 | 193.08 | 201.63 | 193.06 | 200.20 | 199.79 | 3.56% | 19,331 |
| Jul 22, 2024 | 194.32 | 195.98 | 190.48 | 193.31 | 192.91 | 0.18% | 32,807 |
| Jul 19, 2024 | 199.84 | 201.00 | 192.50 | 192.97 | 192.57 | -3.40% | 25,793 |
| Jul 18, 2024 | 199.02 | 207.49 | 198.00 | 199.76 | 199.35 | 0.62% | 54,046 |
| Jul 17, 2024 | 189.70 | 199.59 | 189.70 | 198.52 | 198.11 | 3.34% | 31,630 |
| Jul 16, 2024 | 187.64 | 192.34 | 187.34 | 192.10 | 191.70 | 3.25% | 50,646 |
| Jul 15, 2024 | 185.08 | 187.44 | 185.00 | 186.05 | 185.67 | 1.74% | 49,021 |
| Jul 12, 2024 | 181.82 | 185.44 | 181.82 | 182.86 | 182.48 | 1.35% | 6,675 |
| Jul 11, 2024 | 179.47 | 181.35 | 179.25 | 180.43 | 180.06 | 0.55% | 13,833 |
| Jul 10, 2024 | 181.97 | 182.00 | 179.15 | 179.45 | 179.08 | -0.92% | 21,173 |
| Jul 9, 2024 | 178.00 | 181.42 | 177.90 | 181.12 | 180.75 | 1.34% | 14,962 |
| Jul 8, 2024 | 181.00 | 181.01 | 178.37 | 178.72 | 178.35 | -1.03% | 14,501 |
| Jul 5, 2024 | 178.50 | 181.58 | 178.15 | 180.58 | 180.21 | 0.98% | 15,219 |
| Jul 3, 2024 | 176.52 | 180.00 | 176.52 | 178.83 | 178.46 | 1.31% | 13,194 |
| Jul 2, 2024 | 175.00 | 177.15 | 174.85 | 176.52 | 176.16 | 0.21% | 29,525 |
| Jul 1, 2024 | 176.56 | 178.14 | 174.48 | 176.15 | 175.79 | -2.21% | 23,273 |
| Jun 28, 2024 | 179.50 | 181.64 | 175.30 | 180.13 | 179.76 | 1.63% | 38,015 |
| Jun 27, 2024 | 175.12 | 177.40 | 174.00 | 177.24 | 176.87 | 0.06% | 11,328 |
| Jun 26, 2024 | 174.74 | 177.14 | 173.29 | 177.14 | 176.77 | 1.37% | 9,406 |
| Jun 25, 2024 | 177.75 | 179.01 | 174.33 | 174.74 | 174.38 | -1.93% | 13,671 |
| Jun 24, 2024 | 175.29 | 179.47 | 175.29 | 178.18 | 177.81 | 2.81% | 9,818 |
| Jun 21, 2024 | 175.69 | 177.34 | 173.31 | 173.31 | 172.95 | -2.06% | 13,281 |
| Jun 20, 2024 | 174.52 | 178.59 | 174.52 | 176.96 | 176.59 | 1.01% | 20,969 |
| Jun 18, 2024 | 177.00 | 178.01 | 174.13 | 175.19 | 174.83 | -0.62% | 28,380 |
| Jun 17, 2024 | 171.75 | 177.22 | 169.45 | 176.28 | 175.92 | 3.46% | 28,185 |
| Jun 14, 2024 | 171.00 | 171.30 | 170.00 | 170.39 | 170.04 | -1.30% | 8,657 |
| Jun 13, 2024 | 170.40 | 173.03 | 170.40 | 172.63 | 171.81 | 1.82% | 7,834 |
| Jun 12, 2024 | 174.56 | 175.79 | 169.55 | 169.55 | 168.74 | -1.31% | 5,993 |
| Jun 11, 2024 | 168.74 | 174.63 | 168.74 | 171.80 | 170.98 | 1.32% | 17,000 |
| Jun 10, 2024 | 174.88 | 174.93 | 169.57 | 169.57 | 168.76 | -3.04% | 6,053 |
| Jun 7, 2024 | 169.50 | 174.88 | 169.45 | 174.88 | 174.05 | 2.73% | 10,751 |
| Jun 6, 2024 | 173.00 | 174.56 | 170.00 | 170.23 | 169.42 | -2.38% | 6,471 |
| Jun 5, 2024 | 174.50 | 178.05 | 171.99 | 174.38 | 173.55 | 0.52% | 6,203 |
| Jun 4, 2024 | 168.83 | 173.79 | 167.80 | 173.47 | 172.65 | 3.74% | 12,739 |
| Jun 3, 2024 | 184.20 | 187.05 | 167.22 | 167.22 | 166.43 | -9.17% | 11,132 |
| May 31, 2024 | 184.77 | 192.84 | 183.00 | 184.10 | 183.23 | -0.16% | 6,914 |
| May 30, 2024 | 168.00 | 184.40 | 168.00 | 184.40 | 183.52 | 7.28% | 9,845 |
| May 29, 2024 | 163.95 | 171.89 | 163.90 | 171.89 | 171.07 | 4.84% | 5,304 |
| May 28, 2024 | 162.54 | 164.42 | 162.54 | 163.95 | 163.17 | 6.33% | 6,609 |
| May 24, 2024 | 152.00 | 154.19 | 146.41 | 154.19 | 153.46 | 2.19% | 6,056 |
| May 23, 2024 | 156.22 | 158.00 | 147.54 | 150.88 | 150.16 | -4.42% | 13,287 |
| May 22, 2024 | 165.29 | 165.29 | 156.20 | 157.85 | 157.10 | -4.88% | 7,516 |
| May 21, 2024 | 164.57 | 166.00 | 164.57 | 165.95 | 165.16 | 0.47% | 2,686 |
| May 20, 2024 | 165.00 | 165.18 | 164.20 | 165.18 | 164.40 | 1.15% | 3,310 |
| May 17, 2024 | 163.88 | 163.89 | 163.30 | 163.30 | 162.52 | 0.44% | 1,108 |
| May 16, 2024 | 163.00 | 163.00 | 161.00 | 162.58 | 161.81 | -0.02% | 3,622 |
| May 15, 2024 | 160.10 | 162.62 | 160.10 | 162.62 | 161.85 | 1.04% | 3,783 |
| May 14, 2024 | 160.40 | 161.00 | 159.67 | 160.94 | 160.18 | 0.62% | 5,834 |
| May 13, 2024 | 160.50 | 160.50 | 159.50 | 159.95 | 159.19 | -1.38% | 4,289 |
| May 10, 2024 | 162.19 | 162.19 | 162.19 | 162.19 | 161.42 | 0.50% | 742 |
| May 9, 2024 | 162.00 | 162.00 | 161.38 | 161.38 | 160.61 | 1.11% | 1,278 |
| May 8, 2024 | 160.16 | 160.16 | 158.05 | 159.61 | 158.85 | -0.26% | 2,191 |
| May 7, 2024 | 160.33 | 160.33 | 155.00 | 160.02 | 159.26 | -1.01% | 2,451 |
| May 6, 2024 | 161.66 | 161.66 | 161.66 | 161.66 | 160.89 | 1.46% | 1,941 |
| May 3, 2024 | 163.90 | 163.90 | 159.34 | 159.34 | 158.58 | -1.75% | 3,629 |