ITRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	43.42	44.65	43.05	44.06	44.06	1.40%	92,578
Jan 9, 2026	43.39	44.08	43.12	43.45	43.45	0.42%	126,558
Jan 8, 2026	44.15	44.22	43.05	43.27	43.27	-1.66%	100,055
Jan 7, 2026	45.00	45.00	43.50	44.00	44.00	-1.87%	84,839
Jan 6, 2026	44.44	45.08	43.05	44.84	44.84	0.90%	116,294
Jan 5, 2026	42.78	44.63	42.77	44.44	44.44	4.52%	166,048
Jan 2, 2026	43.27	43.60	42.23	42.52	42.52	-1.14%	159,237
Dec 31, 2025	42.63	43.18	42.21	43.01	43.01	1.44%	300,765
Dec 30, 2025	42.76	43.41	42.10	42.40	42.40	-0.52%	278,720
Dec 29, 2025	42.95	43.16	41.96	42.62	42.62	-1.75%	186,703
Dec 26, 2025	43.25	43.89	42.68	43.38	42.88	0.30%	172,903
Dec 24, 2025	43.25	43.69	43.00	43.25	42.75	0.16%	60,771
Dec 23, 2025	43.29	43.89	43.05	43.18	42.68	-0.82%	33,527
Dec 22, 2025	43.08	43.91	43.08	43.54	43.03	1.06%	60,830
Dec 19, 2025	43.25	43.90	42.66	43.08	42.58	-0.32%	110,421
Dec 18, 2025	42.22	43.33	42.22	43.22	42.72	3.05%	83,990
Dec 17, 2025	42.52	43.48	41.58	41.94	41.46	-1.48%	109,578
Dec 16, 2025	43.78	43.90	42.04	42.57	42.08	-2.76%	123,459
Dec 15, 2025	44.46	44.61	43.52	43.78	43.28	-1.04%	157,496
Dec 12, 2025	44.53	44.92	44.10	44.24	43.73	-0.52%	106,935
Dec 11, 2025	43.04	44.56	42.94	44.47	43.96	3.49%	91,905
Dec 10, 2025	42.50	43.00	42.01	42.97	42.47	0.94%	88,049
Dec 9, 2025	42.00	42.89	41.88	42.57	42.08	1.14%	127,494
Dec 8, 2025	41.41	42.57	41.25	42.09	41.60	2.46%	131,049
Dec 5, 2025	39.62	41.20	39.48	41.08	40.61	4.16%	159,372
Dec 4, 2025	39.91	40.22	39.24	39.44	38.99	-0.78%	115,656
Dec 3, 2025	39.90	40.79	39.50	39.75	39.29	-0.49%	147,782
Dec 2, 2025	40.04	40.52	39.60	39.95	39.48	-0.29%	171,194
Dec 1, 2025	39.98	40.89	39.54	40.06	39.60	0.05%	145,888
Nov 28, 2025	40.59	40.59	39.87	40.04	39.58	-1.23%	50,329
Nov 26, 2025	40.99	41.11	40.28	40.54	40.07	-0.59%	67,268
Nov 25, 2025	40.03	41.04	39.69	40.78	40.31	1.87%	102,684
Nov 24, 2025	38.58	40.17	38.24	40.03	39.57	5.37%	130,615
Nov 21, 2025	36.66	38.33	36.66	37.99	37.55	4.37%	69,563
Nov 20, 2025	36.25	37.00	35.93	36.40	35.98	0.94%	77,285
Nov 19, 2025	36.70	37.60	35.58	36.06	35.64	-1.74%	91,892
Nov 18, 2025	38.58	39.38	35.22	36.70	36.28	-0.62%	161,384
Nov 17, 2025	36.39	37.74	36.25	36.93	36.50	0.85%	88,968
Nov 14, 2025	36.72	37.05	36.26	36.62	36.20	-1.11%	79,963
Nov 13, 2025	37.95	38.08	36.95	37.03	36.60	-2.76%	40,077
Nov 12, 2025	37.77	38.31	37.66	38.08	37.64	1.14%	35,879
Nov 11, 2025	37.98	38.09	37.34	37.65	37.22	-1.21%	36,616
Nov 10, 2025	38.90	39.30	38.09	38.11	37.67	-0.78%	48,135
Nov 7, 2025	38.47	38.85	38.03	38.41	37.97	-0.49%	121,744
Nov 6, 2025	38.92	38.92	38.37	38.60	38.16	-1.03%	47,611
Nov 5, 2025	38.21	39.10	38.21	39.00	38.55	2.08%	33,120
Nov 4, 2025	38.82	38.94	38.04	38.21	37.76	-1.79%	81,598
Nov 3, 2025	38.39	39.44	38.00	38.90	38.45	1.01%	85,270
Oct 31, 2025	38.62	38.97	38.32	38.51	38.07	0.21%	53,609
Oct 30, 2025	38.16	39.02	38.16	38.43	37.99	0.60%	68,862