ITRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2025	37.85	38.24	37.52	37.95	-	1.05%	23,497
Mar 11, 2025	36.25	37.75	36.11	37.55	37.55	3.33%	161,946
Mar 10, 2025	37.62	37.62	35.90	36.34	36.34	-4.49%	401,413
Mar 7, 2025	38.33	38.71	37.60	38.05	38.05	-0.83%	164,632
Mar 6, 2025	39.18	39.66	38.20	38.37	38.37	-3.64%	168,337
Mar 5, 2025	39.56	40.05	39.29	39.82	39.82	0.76%	125,345
Mar 4, 2025	39.27	40.10	38.53	39.52	39.52	-0.70%	249,966
Mar 3, 2025	42.00	42.09	39.57	39.80	39.80	-4.97%	318,335
Feb 28, 2025	42.42	42.85	40.84	41.88	41.88	-2.10%	343,397
Feb 27, 2025	45.00	45.43	42.50	42.78	42.78	-2.57%	402,744
Feb 26, 2025	42.16	45.24	41.68	43.91	43.91	9.31%	588,674
Feb 25, 2025	40.81	41.39	39.76	40.17	40.17	-1.01%	340,736
Feb 24, 2025	42.03	42.32	39.51	40.58	40.58	-2.26%	423,507
Feb 21, 2025	42.50	42.95	41.03	41.52	41.52	-0.38%	240,754
Feb 20, 2025	42.95	43.04	41.10	41.68	41.68	-0.53%	431,471
Feb 19, 2025	43.22	43.83	41.30	41.90	41.90	1.16%	1,087,644
Feb 18, 2025	35.93	42.74	35.75	41.42	41.42	16.41%	1,891,573
Feb 14, 2025	34.94	36.09	34.94	35.58	35.58	2.89%	159,643
Feb 13, 2025	34.33	34.65	34.16	34.58	34.58	0.90%	61,641
Feb 12, 2025	34.47	34.53	33.93	34.27	34.27	-1.52%	63,442
Feb 11, 2025	34.84	35.00	34.28	34.80	34.80	-0.91%	53,568
Feb 10, 2025	34.37	35.43	34.30	35.12	35.12	2.42%	79,852
Feb 7, 2025	34.41	34.56	34.07	34.29	34.29	-0.44%	47,361
Feb 6, 2025	34.36	34.50	34.00	34.44	34.44	1.12%	73,864
Feb 5, 2025	33.30	34.11	33.09	34.06	34.06	2.19%	142,619
Feb 4, 2025	32.25	33.47	32.25	33.33	33.33	3.54%	103,685
Feb 3, 2025	32.70	32.72	32.07	32.19	32.19	-3.59%	118,216
Jan 31, 2025	33.30	33.71	33.15	33.39	33.39	0.88%	77,718
Jan 30, 2025	33.01	33.50	33.01	33.10	33.10	0.61%	58,705
Jan 29, 2025	33.13	33.20	32.79	32.90	32.90	-0.66%	59,531
Jan 28, 2025	33.33	33.37	33.00	33.12	33.12	-0.18%	70,112
Jan 27, 2025	33.65	33.81	33.13	33.18	33.18	-1.98%	92,129
Jan 24, 2025	33.84	33.95	33.42	33.85	33.85	0.21%	104,126
Jan 23, 2025	34.02	34.35	33.66	33.78	33.78	-0.59%	115,294
Jan 22, 2025	33.39	34.11	33.25	33.98	33.98	2.44%	125,655
Jan 21, 2025	33.32	33.92	33.10	33.17	33.17	0.24%	126,293
Jan 17, 2025	33.32	33.37	32.96	33.09	33.09	-	85,135
Jan 16, 2025	32.90	33.42	32.75	33.09	33.09	0.49%	74,022
Jan 15, 2025	32.70	33.11	32.57	32.93	32.93	1.04%	76,451
Jan 14, 2025	31.89	32.64	31.89	32.59	32.59	2.58%	92,068
Jan 13, 2025	31.37	32.00	31.28	31.77	31.77	0.95%	133,101
Jan 10, 2025	31.52	31.75	31.20	31.47	31.47	-0.22%	74,072
Jan 8, 2025	31.34	31.54	30.72	31.54	31.54	-0.06%	139,356
Jan 7, 2025	31.84	32.22	31.39	31.56	31.56	-0.94%	240,208
Jan 6, 2025	33.09	33.09	31.82	31.86	31.86	-2.66%	142,390
Jan 3, 2025	31.54	32.82	31.50	32.73	32.73	4.00%	134,938
Jan 2, 2025	31.63	32.02	31.13	31.47	31.47	1.03%	157,453
Dec 31, 2024	29.94	31.15	29.80	31.15	31.15	4.36%	125,392
Dec 30, 2024	30.26	30.26	29.71	29.85	29.85	-1.35%	125,057
Dec 27, 2024	30.48	30.79	29.86	30.26	30.26	-0.72%	35,371