ITRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	49.88	50.95	49.05	49.70	49.70	0.55%	96,722
Mar 12, 2026	49.97	50.27	49.10	49.43	49.43	-1.07%	57,085
Mar 11, 2026	49.98	50.91	49.60	49.97	49.97	-0.03%	76,818
Mar 10, 2026	49.70	51.33	49.65	49.98	49.98	0.64%	121,579
Mar 9, 2026	48.65	49.69	46.66	49.66	49.66	0.26%	110,554
Mar 6, 2026	50.00	51.34	48.91	49.53	49.53	-1.86%	121,247
Mar 5, 2026	47.49	50.87	47.49	50.47	50.47	9.98%	224,759
Mar 4, 2026	45.80	45.90	44.70	45.89	45.89	0.83%	105,529
Mar 3, 2026	46.35	46.35	44.83	45.51	45.51	-4.11%	124,714
Mar 2, 2026	47.72	48.04	46.81	47.46	47.46	-1.12%	94,099
Feb 27, 2026	48.00	48.52	47.50	48.00	48.00	-0.14%	106,642
Feb 26, 2026	47.50	48.43	46.70	48.07	48.07	1.21%	87,689
Feb 25, 2026	48.57	48.57	47.18	47.49	47.49	-1.06%	75,062
Feb 24, 2026	47.55	48.26	47.47	48.00	48.00	0.99%	60,506
Feb 23, 2026	48.76	48.76	47.17	47.53	47.53	-2.52%	62,144
Feb 20, 2026	48.40	49.72	48.28	48.76	48.76	0.37%	92,545
Feb 19, 2026	47.44	48.58	47.44	48.58	48.58	1.44%	62,128
Feb 18, 2026	47.70	48.15	47.36	47.89	47.89	0.40%	45,170
Feb 17, 2026	47.05	47.79	46.28	47.70	47.70	0.55%	52,603
Feb 13, 2026	46.73	48.05	45.99	47.44	47.44	1.58%	61,164
Feb 12, 2026	47.90	48.13	46.06	46.70	46.70	-1.66%	55,630
Feb 11, 2026	47.00	47.59	46.58	47.49	47.49	2.17%	79,464
Feb 10, 2026	47.26	47.42	46.41	46.48	46.48	-1.55%	44,947
Feb 9, 2026	46.05	47.88	45.39	47.21	47.21	2.72%	121,818
Feb 6, 2026	44.84	46.35	44.84	45.96	45.96	2.73%	76,894
Feb 5, 2026	44.42	44.89	44.02	44.74	44.74	-0.33%	92,330
Feb 4, 2026	46.27	46.60	44.18	44.89	44.89	-2.82%	135,863
Feb 3, 2026	45.50	46.26	45.13	46.20	46.20	1.62%	98,484
Feb 2, 2026	44.63	45.73	44.50	45.46	45.46	1.86%	48,222
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