Investors Title Company (ITIC)
NASDAQ: ITIC · Real-Time Price · USD
234.36
-2.24 (-0.95%)
Feb 27, 2025, 4:05 PM EST - Market open
Investors Title Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 234.87 | 234.87 | 234.36 | 234.36 | 234.36 | -0.95% | 3,006 |
| Feb 26, 2025 | 236.52 | 236.60 | 236.52 | 236.60 | 236.60 | 1.38% | 3,330 |
| Feb 25, 2025 | 230.50 | 237.05 | 230.50 | 233.39 | 233.39 | 2.30% | 10,235 |
| Feb 24, 2025 | 224.90 | 229.61 | 224.90 | 228.14 | 228.14 | 1.72% | 10,984 |
| Feb 21, 2025 | 233.58 | 233.70 | 223.97 | 224.28 | 224.28 | -3.24% | 7,660 |
| Feb 20, 2025 | 233.74 | 233.74 | 228.90 | 231.79 | 231.79 | -0.48% | 6,819 |
| Feb 19, 2025 | 231.51 | 232.90 | 230.21 | 232.90 | 232.90 | 0.66% | 8,938 |
| Feb 18, 2025 | 229.10 | 231.78 | 227.99 | 231.37 | 231.37 | 1.69% | 9,771 |
| Feb 14, 2025 | 230.09 | 230.09 | 226.47 | 227.53 | 227.53 | -1.83% | 5,697 |
| Feb 13, 2025 | 221.52 | 231.78 | 220.61 | 231.78 | 231.78 | 4.24% | 7,173 |
| Feb 12, 2025 | 227.15 | 227.90 | 220.01 | 222.36 | 222.36 | -2.72% | 21,613 |
| Feb 11, 2025 | 223.38 | 228.63 | 221.13 | 228.58 | 228.58 | 1.81% | 5,284 |
| Feb 10, 2025 | 224.57 | 225.15 | 222.00 | 224.52 | 224.52 | 0.23% | 12,938 |
| Feb 7, 2025 | 229.00 | 229.00 | 222.71 | 224.01 | 224.01 | -2.62% | 14,829 |
| Feb 6, 2025 | 227.07 | 230.03 | 226.00 | 230.03 | 230.03 | 0.81% | 12,340 |
| Feb 5, 2025 | 226.00 | 228.19 | 224.40 | 228.19 | 228.19 | 1.17% | 3,963 |
| Feb 4, 2025 | 224.66 | 225.54 | 224.04 | 225.54 | 225.54 | 1.73% | 6,342 |
| Feb 3, 2025 | 219.04 | 224.16 | 218.72 | 221.71 | 221.71 | -1.62% | 12,799 |
| Jan 31, 2025 | 228.46 | 229.90 | 223.03 | 225.35 | 225.35 | -1.89% | 4,496 |
| Jan 30, 2025 | 231.57 | 231.57 | 227.00 | 229.70 | 229.70 | 0.92% | 11,155 |
| Jan 29, 2025 | 225.48 | 229.20 | 225.24 | 227.60 | 227.60 | -0.72% | 10,771 |
| Jan 28, 2025 | 225.82 | 229.26 | 224.73 | 229.26 | 229.26 | 0.42% | 7,545 |
| Jan 27, 2025 | 224.71 | 231.01 | 224.24 | 228.29 | 228.29 | 0.35% | 26,440 |
| Jan 24, 2025 | 225.51 | 227.50 | 223.88 | 227.50 | 227.50 | 1.35% | 8,807 |
| Jan 23, 2025 | 224.48 | 224.48 | 224.48 | 224.48 | 224.48 | -0.36% | 5,433 |
| Jan 22, 2025 | 230.61 | 231.01 | 224.57 | 225.28 | 225.28 | -2.28% | 15,659 |
| Jan 21, 2025 | 230.88 | 233.46 | 229.62 | 230.54 | 230.54 | 1.09% | 15,711 |
| Jan 17, 2025 | 230.47 | 232.00 | 225.96 | 228.05 | 228.05 | 0.03% | 17,538 |
| Jan 16, 2025 | 228.00 | 229.59 | 225.24 | 227.99 | 227.99 | -0.01% | 15,372 |
| Jan 15, 2025 | 228.71 | 229.36 | 226.11 | 228.01 | 228.01 | 1.79% | 14,268 |
| Jan 14, 2025 | 219.61 | 224.14 | 216.12 | 223.99 | 223.99 | 2.96% | 32,217 |
| Jan 13, 2025 | 212.23 | 217.54 | 208.78 | 217.54 | 217.54 | 1.27% | 17,525 |
| Jan 10, 2025 | 228.35 | 228.35 | 212.83 | 214.82 | 214.82 | -6.35% | 8,673 |
| Jan 8, 2025 | 228.48 | 231.29 | 226.50 | 229.39 | 229.39 | 0.17% | 36,900 |
| Jan 7, 2025 | 227.46 | 230.88 | 227.01 | 228.99 | 228.99 | 0.10% | 34,653 |
| Jan 6, 2025 | 234.42 | 235.69 | 228.77 | 228.77 | 228.77 | -1.42% | 11,498 |
| Jan 3, 2025 | 234.00 | 235.76 | 232.07 | 232.07 | 232.07 | -0.60% | 5,412 |
| Jan 2, 2025 | 238.00 | 242.00 | 230.53 | 233.48 | 233.48 | -1.39% | 7,345 |
| Dec 31, 2024 | 239.00 | 239.00 | 235.59 | 236.76 | 236.76 | -1.31% | 4,533 |
| Dec 30, 2024 | 238.27 | 239.91 | 238.00 | 239.91 | 239.91 | 0.80% | 5,013 |
| Dec 27, 2024 | 235.00 | 238.25 | 234.46 | 238.00 | 238.00 | -2.44% | 4,770 |
| Dec 26, 2024 | 242.00 | 243.95 | 241.21 | 243.95 | 243.95 | 1.26% | 7,248 |
| Dec 24, 2024 | 240.78 | 240.91 | 235.15 | 240.91 | 240.91 | 1.44% | 2,363 |
| Dec 23, 2024 | 236.09 | 237.50 | 235.82 | 237.50 | 237.50 | -2.36% | 4,118 |
| 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 |