ITRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	39.30	40.63	38.70	40.06	40.06	1.93%	124,296
Jul 9, 2025	39.50	39.75	39.06	39.30	39.30	-0.05%	54,847
Jul 8, 2025	39.02	39.87	38.92	39.32	39.32	1.26%	74,436
Jul 7, 2025	39.29	39.32	38.61	38.83	38.83	-1.70%	116,992
Jul 3, 2025	39.40	40.44	39.26	39.50	39.50	0.28%	63,652
Jul 2, 2025	38.75	39.54	38.55	39.39	39.39	1.55%	122,006
Jul 1, 2025	38.73	39.70	38.37	38.79	38.79	0.15%	125,438
Jun 30, 2025	38.26	38.99	38.00	38.73	38.73	2.60%	88,360
Jun 27, 2025	37.84	38.12	37.32	37.75	37.75	0.27%	63,172
Jun 26, 2025	36.81	37.65	36.77	37.65	37.65	2.56%	102,628
Jun 25, 2025	36.57	36.95	36.20	36.71	36.71	0.27%	55,005
Jun 24, 2025	36.40	36.70	36.13	36.61	36.61	1.55%	58,953
Jun 23, 2025	35.57	36.21	35.26	36.05	36.05	1.29%	54,261
Jun 20, 2025	35.82	35.87	35.15	35.59	35.59	0.06%	133,932
Jun 18, 2025	35.43	35.83	35.33	35.57	35.57	-0.73%	61,674
Jun 17, 2025	36.05	36.83	35.78	35.83	35.33	-0.78%	92,803
Jun 16, 2025	36.60	36.77	36.03	36.11	35.61	-0.33%	71,876
Jun 13, 2025	35.64	36.41	35.40	36.23	35.73	0.64%	87,121
Jun 12, 2025	36.19	36.62	35.81	36.00	35.50	-0.63%	108,640
Jun 11, 2025	36.59	37.16	36.10	36.23	35.73	-0.08%	103,559
Jun 10, 2025	37.07	37.40	35.90	36.26	35.76	-2.00%	149,309
Jun 9, 2025	37.54	37.80	36.91	37.00	36.49	-1.70%	148,347
Jun 6, 2025	37.99	37.99	37.50	37.64	37.12	-0.26%	77,505
Jun 5, 2025	38.01	38.27	37.22	37.74	37.22	-0.76%	83,936
Jun 4, 2025	39.43	39.43	37.75	38.03	37.50	-3.11%	116,494
Jun 3, 2025	39.20	39.51	38.56	39.25	38.71	0.18%	72,947
Jun 2, 2025	38.23	39.42	38.10	39.18	38.64	2.88%	156,651
May 30, 2025	36.99	38.23	36.91	38.09	37.56	2.21%	99,785
May 29, 2025	37.90	38.03	36.80	37.26	36.74	-0.29%	81,244
May 28, 2025	37.50	38.16	35.06	37.37	36.85	-4.77%	205,289
May 27, 2025	37.64	39.37	37.51	39.24	38.70	5.31%	195,216
May 23, 2025	36.13	37.31	36.04	37.26	36.74	1.39%	67,574
May 22, 2025	37.07	37.14	36.49	36.75	36.24	-0.86%	69,639
May 21, 2025	37.97	37.99	36.97	37.07	36.56	-2.42%	53,435
May 20, 2025	37.83	38.49	37.71	37.99	37.46	0.42%	54,718
May 19, 2025	37.32	37.99	37.27	37.83	37.31	0.03%	61,293
May 16, 2025	37.68	37.94	37.36	37.82	37.30	-0.05%	52,007
May 15, 2025	37.44	37.93	37.01	37.84	37.32	0.75%	70,061
May 14, 2025	37.48	38.46	36.96	37.56	37.04	0.43%	90,246
May 13, 2025	37.15	37.53	36.80	37.40	36.88	0.59%	83,148
May 12, 2025	38.00	38.27	36.79	37.18	36.67	1.45%	107,418
May 9, 2025	36.18	36.79	35.80	36.65	36.14	2.09%	63,720
May 8, 2025	35.27	36.19	35.21	35.90	35.40	2.40%	63,435
May 7, 2025	35.22	35.38	34.82	35.06	34.57	-	65,442
May 6, 2025	34.69	35.33	34.56	35.06	34.57	0.31%	37,866
May 5, 2025	35.43	35.89	34.85	34.95	34.47	-2.21%	63,194
May 2, 2025	35.33	35.97	34.92	35.74	35.25	1.98%	34,121
May 1, 2025	35.98	35.98	35.01	35.05	34.56	-2.49%	68,104
Apr 30, 2025	34.54	35.94	34.09	35.94	35.44	2.86%	114,119
Apr 29, 2025	34.79	35.06	34.35	34.94	34.46	0.84%	52,254