ITRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	52.54	52.99	52.03	52.60	52.60	0.10%	114,767
Sep 21, 2026	52.00	52.61	51.57	52.55	52.55	1.72%	86,198
Sep 18, 2026	52.23	52.55	51.33	51.66	51.66	-2.03%	155,949
Sep 17, 2026	52.22	52.97	52.20	52.73	52.73	2.29%	105,276
Sep 16, 2026	51.62	52.11	51.00	51.55	51.55	-	98,004
Sep 15, 2026	51.72	51.72	50.82	51.55	51.55	-0.04%	87,385
Sep 14, 2026	51.88	52.20	51.11	51.57	51.57	-2.09%	95,570
Sep 11, 2026	52.21	52.80	52.17	52.67	52.67	1.78%	53,672
Sep 10, 2026	51.31	52.29	51.00	51.75	51.75	0.84%	110,938
Sep 9, 2026	52.03	52.68	51.15	51.32	51.32	-0.91%	85,688
Sep 8, 2026	52.18	52.38	51.66	51.79	51.79	0.10%	81,761
Sep 4, 2026	51.33	52.14	51.13	51.74	51.74	1.17%	76,681
Sep 3, 2026	51.59	51.59	50.88	51.14	51.14	-0.51%	97,904
Sep 2, 2026	51.06	51.61	50.59	51.40	51.40	0.67%	67,598
Sep 1, 2026	50.85	51.75	49.96	51.06	51.06	0.20%	100,601
Aug 31, 2026	50.78	51.38	50.04	50.96	50.96	0.35%	140,178
Aug 28, 2026	52.17	52.42	50.67	50.78	50.78	-2.23%	153,018
Aug 27, 2026	52.19	52.80	51.84	51.94	51.94	-0.29%	56,390
Aug 26, 2026	51.39	52.63	51.39	52.09	52.09	1.58%	123,670
Aug 25, 2026	51.05	51.75	50.62	51.28	51.28	1.30%	88,683
Aug 24, 2026	50.40	51.22	50.02	50.62	50.62	-0.53%	77,495
Aug 21, 2026	50.98	51.24	49.88	50.89	50.89	0.67%	115,951
Aug 20, 2026	49.86	52.05	49.86	50.55	50.55	-0.49%	182,966
Aug 19, 2026	52.23	52.23	50.56	50.80	50.80	-2.33%	128,085
Aug 18, 2026	52.14	52.78	51.81	52.01	52.01	-1.55%	145,920
Aug 17, 2026	53.20	53.96	52.36	52.83	52.83	-1.05%	128,150
Aug 14, 2026	53.69	55.13	53.14	53.39	53.39	-0.56%	147,934
Aug 13, 2026	54.05	54.84	52.75	53.69	53.69	-0.70%	209,086
Aug 12, 2026	55.41	57.38	52.75	54.07	54.07	2.68%	220,962
Aug 11, 2026	51.72	53.02	51.72	52.66	52.66	1.64%	109,101
Aug 10, 2026	52.95	53.56	51.58	51.81	51.81	-2.15%	147,611
Aug 7, 2026	55.22	55.22	52.64	52.95	52.95	-2.59%	205,854
Aug 6, 2026	55.65	56.55	54.28	54.36	54.36	-2.41%	95,248
Aug 5, 2026	56.53	57.34	55.55	55.70	55.70	-1.56%	104,340
Aug 4, 2026	56.86	57.17	55.97	56.58	56.58	1.29%	163,341
Aug 3, 2026	55.61	56.05	54.83	55.86	55.86	1.27%	177,747
Jul 31, 2026	55.89	56.88	54.93	55.16	55.16	-0.54%	143,517
Jul 30, 2026	54.78	56.36	54.25	55.46	55.46	2.00%	144,967
Jul 29, 2026	54.73	56.00	54.23	54.37	54.37	-0.66%	189,557
Jul 28, 2026	54.97	55.33	54.07	54.73	54.73	-1.08%	207,577
Jul 27, 2026	55.61	56.12	54.54	55.33	55.33	1.02%	180,965
Jul 24, 2026	55.76	55.95	54.32	54.77	54.77	-0.96%	128,361
Jul 23, 2026	55.50	56.45	54.80	55.30	55.30	-1.53%	110,951
Jul 22, 2026	57.43	57.71	55.96	56.16	56.16	-2.21%	129,308
Jul 21, 2026	56.30	57.99	55.74	57.43	57.43	3.09%	427,768
Jul 20, 2026	56.01	57.40	55.09	55.71	55.71	-0.05%	177,629
Jul 17, 2026	55.19	56.24	54.50	55.74	55.74	-0.64%	71,326
Jul 16, 2026	55.35	56.53	54.81	56.10	56.10	0.43%	107,476
Jul 15, 2026	55.50	56.17	54.60	55.86	55.86	1.20%	96,827
Jul 14, 2026	56.09	56.26	54.44	55.20	55.20	-1.04%	112,902