ITRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2024	30.40	30.66	30.26	30.48	30.48	-0.07%	46,818
Dec 24, 2024	29.59	30.53	29.47	30.50	30.50	2.97%	41,064
Dec 23, 2024	29.30	29.70	28.96	29.62	29.62	-0.80%	97,233
Dec 20, 2024	29.54	30.01	29.27	29.86	29.47	1.67%	131,040
Dec 19, 2024	30.03	30.15	29.31	29.37	28.99	-1.41%	115,859
Dec 18, 2024	30.74	30.98	29.74	29.79	29.40	-2.77%	68,431
Dec 17, 2024	30.35	30.71	30.17	30.64	30.24	0.76%	53,290
Dec 16, 2024	30.68	30.96	30.26	30.41	30.02	-0.85%	64,895
Dec 13, 2024	30.87	30.95	30.46	30.67	30.27	-0.78%	30,517
Dec 12, 2024	30.93	31.04	30.59	30.91	30.51	-0.39%	36,487
Dec 11, 2024	31.18	31.63	30.81	31.03	30.63	-0.29%	31,795
Dec 10, 2024	31.38	31.50	30.92	31.12	30.72	-0.83%	54,375
Dec 9, 2024	31.29	31.64	31.07	31.38	30.97	1.00%	91,513
Dec 6, 2024	31.15	31.43	30.69	31.07	30.67	-0.35%	78,240
Dec 5, 2024	30.46	31.37	30.26	31.18	30.78	2.23%	75,206
Dec 4, 2024	30.67	31.02	30.28	30.50	30.10	-0.55%	69,313
Dec 3, 2024	31.01	31.25	30.52	30.67	30.27	-0.94%	65,832
Dec 2, 2024	30.20	30.97	30.20	30.96	30.56	2.65%	97,736
Nov 29, 2024	29.98	30.97	29.98	30.16	29.77	1.21%	61,113
Nov 27, 2024	29.70	29.85	29.34	29.80	29.41	0.37%	92,974
Nov 26, 2024	29.14	29.84	29.14	29.69	29.30	1.89%	98,086
Nov 25, 2024	28.98	29.30	28.53	29.14	28.76	0.55%	80,261
Nov 22, 2024	28.71	28.99	28.53	28.98	28.60	1.68%	50,742
Nov 21, 2024	27.62	29.47	27.62	28.50	28.13	4.55%	96,777
Nov 20, 2024	27.32	27.51	27.12	27.26	26.91	0.29%	53,851
Nov 19, 2024	26.76	27.39	26.68	27.18	26.83	1.34%	75,494
Nov 18, 2024	26.79	27.06	26.61	26.82	26.47	0.26%	85,481
Nov 15, 2024	27.33	27.51	26.50	26.75	26.40	-2.41%	76,632
Nov 14, 2024	27.69	27.69	27.20	27.41	27.05	-1.01%	43,389
Nov 13, 2024	27.83	28.03	27.60	27.69	27.33	-0.14%	41,475
Nov 12, 2024	27.67	28.00	27.23	27.73	27.37	-0.25%	53,436
Nov 11, 2024	28.17	28.24	27.71	27.80	27.44	-0.79%	55,429
Nov 8, 2024	27.80	28.13	27.66	28.02	27.66	0.72%	53,803
Nov 7, 2024	27.65	28.08	27.62	27.82	27.46	0.43%	47,021
Nov 6, 2024	27.35	27.73	27.08	27.70	27.34	3.94%	57,895
Nov 5, 2024	26.49	26.72	26.49	26.65	26.30	0.45%	55,361
Nov 4, 2024	26.83	27.13	26.46	26.53	26.19	-1.30%	101,876
Nov 1, 2024	26.92	27.19	26.80	26.88	26.53	0.56%	43,961
Oct 31, 2024	26.77	27.23	26.50	26.73	26.38	-0.60%	96,299
Oct 30, 2024	26.91	27.32	26.79	26.89	26.54	0.37%	41,807
Oct 29, 2024	27.05	27.18	26.65	26.79	26.44	-1.14%	51,720
Oct 28, 2024	27.56	27.63	27.09	27.10	26.75	-1.49%	46,750
Oct 25, 2024	26.82	27.51	26.80	27.51	27.15	2.27%	61,766
Oct 24, 2024	27.22	27.22	26.87	26.90	26.55	-0.92%	46,196
Oct 23, 2024	27.58	27.69	26.97	27.15	26.80	-1.74%	45,475
Oct 22, 2024	27.93	27.96	27.58	27.63	27.27	-1.29%	56,091
Oct 21, 2024	27.72	28.06	27.54	27.99	27.63	0.86%	51,527
Oct 18, 2024	27.48	27.81	27.46	27.75	27.39	0.98%	59,847
Oct 17, 2024	27.28	27.48	27.17	27.48	27.12	1.18%	65,951
Oct 16, 2024	27.02	27.35	26.98	27.16	26.81	1.38%	51,163
Oct 15, 2024	26.90	27.00	26.72	26.79	26.44	-0.30%	76,181
Oct 14, 2024	26.75	26.91	26.69	26.87	26.52	0.04%	41,622
Oct 11, 2024	26.62	26.90	26.60	26.86	26.51	0.79%	38,565
Oct 10, 2024	26.37	26.84	26.20	26.65	26.30	1.18%	61,151
Oct 9, 2024	26.35	26.68	26.29	26.34	26.00	-0.04%	78,892
Oct 8, 2024	26.46	26.57	26.26	26.35	26.01	-0.42%	73,311
Oct 7, 2024	26.25	26.57	26.16	26.46	26.12	0.88%	44,953
Oct 4, 2024	26.13	26.24	25.87	26.23	25.89	0.77%	45,013
Oct 3, 2024	26.17	26.37	25.97	26.03	25.69	-0.80%	70,230
Oct 2, 2024	26.43	26.43	26.16	26.24	25.90	-1.09%	64,302
Oct 1, 2024	26.46	26.65	26.13	26.53	26.19	-0.04%	77,503
Sep 30, 2024	26.59	26.64	26.10	26.54	26.20	0.11%	105,774
Sep 27, 2024	26.87	26.87	26.20	26.51	26.17	-1.27%	105,256
Sep 26, 2024	26.67	27.07	26.65	26.85	26.50	0.41%	72,294
Sep 25, 2024	26.35	26.89	26.35	26.74	26.02	1.25%	65,641
Sep 24, 2024	26.41	26.58	26.33	26.41	25.69	-	81,562
Sep 23, 2024	26.65	26.94	26.39	26.41	25.69	-0.64%	53,023
Sep 20, 2024	26.50	26.99	26.08	26.58	25.86	-2.67%	184,508
Sep 19, 2024	27.78	28.00	27.31	27.31	26.57	-0.33%	37,008
Sep 18, 2024	27.28	27.76	27.25	27.40	26.66	0.18%	75,499
Sep 17, 2024	27.61	27.75	27.28	27.35	26.61	-0.40%	51,908
Sep 16, 2024	27.48	27.67	27.25	27.46	26.72	0.26%	54,235
Sep 13, 2024	27.25	27.55	27.16	27.39	26.65	1.07%	53,935
Sep 12, 2024	27.06	27.33	26.82	27.10	26.37	0.18%	33,774
Sep 11, 2024	27.14	27.23	26.75	27.05	26.32	-0.26%	50,603