ITRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	43.25	43.90	42.66	43.08	43.08	-0.32%	109,191
Dec 18, 2025	42.22	43.33	42.22	43.22	43.22	3.05%	83,990
Dec 17, 2025	42.52	43.48	41.58	41.94	41.94	-1.48%	109,578
Dec 16, 2025	43.78	43.90	42.04	42.57	42.57	-2.76%	123,459
Dec 15, 2025	44.46	44.61	43.52	43.78	43.78	-1.04%	157,496
Dec 12, 2025	44.53	44.92	44.10	44.24	44.24	-0.52%	106,935
Dec 11, 2025	43.04	44.56	42.94	44.47	44.47	3.49%	91,905
Dec 10, 2025	42.50	43.00	42.01	42.97	42.97	0.94%	88,049
Dec 9, 2025	42.00	42.89	41.88	42.57	42.57	1.14%	127,494
Dec 8, 2025	41.41	42.57	41.25	42.09	42.09	2.46%	131,049
Dec 5, 2025	39.62	41.20	39.48	41.08	41.08	4.16%	159,372
Dec 4, 2025	39.91	40.22	39.24	39.44	39.44	-0.78%	115,656
Dec 3, 2025	39.90	40.79	39.50	39.75	39.75	-0.49%	147,782
Dec 2, 2025	40.04	40.52	39.60	39.95	39.95	-0.29%	171,194
Dec 1, 2025	39.98	40.89	39.54	40.06	40.06	0.05%	145,888
Nov 28, 2025	40.59	40.59	39.87	40.04	40.04	-1.23%	50,329
Nov 26, 2025	40.99	41.11	40.28	40.54	40.54	-0.59%	67,268
Nov 25, 2025	40.03	41.04	39.69	40.78	40.78	1.87%	102,684
Nov 24, 2025	38.58	40.17	38.24	40.03	40.03	5.37%	130,615
Nov 21, 2025	36.66	38.33	36.66	37.99	37.99	4.37%	69,563
Nov 20, 2025	36.25	37.00	35.93	36.40	36.40	0.94%	77,285
Nov 19, 2025	36.70	37.60	35.58	36.06	36.06	-1.74%	91,892
Nov 18, 2025	38.58	39.38	35.22	36.70	36.70	-0.62%	161,384
Nov 17, 2025	36.39	37.74	36.25	36.93	36.93	0.85%	88,968
Nov 14, 2025	36.72	37.05	36.26	36.62	36.62	-1.11%	79,963
Nov 13, 2025	37.95	38.08	36.95	37.03	37.03	-2.76%	40,077
Nov 12, 2025	37.77	38.31	37.66	38.08	38.08	1.14%	35,879
Nov 11, 2025	37.98	38.09	37.34	37.65	37.65	-1.21%	36,616
Nov 10, 2025	38.90	39.30	38.09	38.11	38.11	-0.78%	48,135
Nov 7, 2025	38.47	38.85	38.03	38.41	38.41	-0.49%	121,744
Nov 6, 2025	38.92	38.92	38.37	38.60	38.60	-1.03%	47,611
Nov 5, 2025	38.21	39.10	38.21	39.00	39.00	2.08%	33,120
Nov 4, 2025	38.82	38.94	38.04	38.21	38.21	-1.79%	81,598
Nov 3, 2025	38.39	39.44	38.00	38.90	38.90	1.01%	85,270
Oct 31, 2025	38.62	38.97	38.32	38.51	38.51	0.21%	53,609
Oct 30, 2025	38.16	39.02	38.16	38.43	38.43	0.60%	68,862
Oct 29, 2025	38.50	38.72	37.97	38.20	38.20	-0.78%	57,783
Oct 28, 2025	38.00	38.85	37.99	38.50	38.50	0.04%	57,529
Oct 27, 2025	38.31	38.98	38.22	38.49	38.49	0.61%	53,954
Oct 24, 2025	37.99	38.33	37.82	38.25	38.25	2.03%	45,069
Oct 23, 2025	37.30	37.80	37.29	37.49	37.49	0.81%	43,385
Oct 22, 2025	37.37	37.55	36.74	37.19	37.19	-0.48%	40,779
Oct 21, 2025	37.05	37.54	36.56	37.37	37.37	0.86%	46,388
Oct 20, 2025	36.81	37.74	36.69	37.05	37.05	-	56,354
Oct 17, 2025	37.43	37.52	36.29	37.05	37.05	-1.67%	94,507
Oct 16, 2025	37.84	37.94	37.32	37.68	37.68	0.16%	85,411
Oct 15, 2025	37.02	37.63	36.74	37.62	37.62	1.79%	162,127
Oct 14, 2025	36.28	37.36	35.85	36.96	36.96	1.34%	68,411
Oct 13, 2025	36.04	36.69	35.00	36.47	36.47	3.17%	76,703
Oct 10, 2025	35.67	35.72	35.13	35.35	35.35	-0.56%	118,360