ITRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	44.63	45.73	44.50	45.44	-	1.81%	23,690
Jan 30, 2026	45.31	45.88	44.63	44.63	44.63	-1.65%	96,355
Jan 29, 2026	45.11	45.51	44.08	45.38	45.38	0.71%	96,129
Jan 28, 2026	45.44	45.73	44.39	45.06	45.06	-0.35%	128,753
Jan 27, 2026	44.37	45.36	44.20	45.22	45.22	2.47%	124,462
Jan 26, 2026	44.16	44.60	43.55	44.13	44.13	0.30%	174,822
Jan 23, 2026	44.20	44.68	43.74	44.00	44.00	-0.22%	97,090
Jan 22, 2026	44.43	45.11	43.94	44.10	44.10	-0.51%	103,153
Jan 21, 2026	43.95	44.47	43.22	44.32	44.32	1.66%	107,561
Jan 20, 2026	44.05	44.42	43.21	43.60	43.60	-2.36%	82,932
Jan 16, 2026	45.50	45.90	44.39	44.65	44.65	-1.66%	90,871
Jan 15, 2026	44.64	45.87	44.13	45.41	45.41	2.94%	209,093
Jan 14, 2026	44.63	44.87	44.06	44.11	44.11	-1.61%	81,100
Jan 13, 2026	44.36	45.25	44.23	44.83	44.83	1.75%	85,063
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