ITRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	47,021
Nov 26, 2025	40.99	41.11	40.28	40.54	40.54	-0.59%	67,242
Nov 25, 2025	40.03	41.04	39.69	40.78	40.78	1.87%	102,682
Nov 24, 2025	38.58	40.17	38.24	40.03	40.03	5.37%	126,212
Nov 21, 2025	36.66	38.33	36.66	37.99	37.99	4.37%	64,785
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
Oct 9, 2025	35.77	35.94	35.28	35.55	35.55	0.06%	65,502
Oct 8, 2025	36.06	36.43	35.43	35.53	35.53	-1.42%	68,637
Oct 7, 2025	36.48	36.49	35.59	36.04	36.04	-0.85%	108,433
Oct 6, 2025	35.86	36.64	35.70	36.35	36.35	1.23%	64,347
Oct 3, 2025	35.74	36.23	35.52	35.91	35.91	0.91%	93,865
Oct 2, 2025	35.71	35.72	35.07	35.59	35.59	-0.11%	67,902
Oct 1, 2025	35.53	35.80	35.33	35.63	35.63	-0.27%	63,136
Sep 30, 2025	35.20	35.73	35.17	35.72	35.72	1.36%	92,401
Sep 29, 2025	35.29	35.68	35.01	35.24	35.24	0.46%	88,069
Sep 26, 2025	34.73	35.13	34.65	35.08	35.08	1.10%	62,504
Sep 25, 2025	34.30	34.70	33.98	34.70	34.70	-1.00%	102,863
Sep 24, 2025	35.38	35.48	35.00	35.05	34.55	-0.82%	64,585
Sep 23, 2025	35.71	35.98	35.23	35.34	34.84	-0.76%	62,930
Sep 22, 2025	35.72	36.11	35.38	35.61	35.10	-0.17%	77,842