ITRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	55.41	57.38	52.75	54.07	54.07	2.68%	220,888
Aug 11, 2026	51.72	53.02	51.72	52.66	52.66	1.64%	109,065
Aug 10, 2026	52.95	53.56	51.58	51.81	51.81	-2.15%	147,590
Aug 7, 2026	55.22	55.22	52.64	52.95	52.95	-2.59%	205,853
Aug 6, 2026	55.65	56.55	54.28	54.36	54.36	-2.41%	95,247
Aug 5, 2026	56.53	57.34	55.55	55.70	55.70	-1.56%	103,998
Aug 4, 2026	56.86	57.17	55.97	56.58	56.58	1.29%	163,336
Aug 3, 2026	55.61	56.05	54.83	55.86	55.86	1.27%	176,362
Jul 31, 2026	55.89	56.88	54.93	55.16	55.16	-0.54%	143,410
Jul 30, 2026	54.78	56.36	54.25	55.46	55.46	2.00%	144,953
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
Jul 13, 2026	55.91	56.75	54.75	55.78	55.78	-0.39%	125,444
Jul 10, 2026	56.19	57.08	55.61	56.00	56.00	-0.50%	154,194
Jul 9, 2026	55.77	57.84	55.52	56.28	56.28	2.87%	215,351
Jul 8, 2026	54.79	55.71	54.01	54.71	54.71	-0.67%	210,112
Jul 7, 2026	57.66	58.29	54.54	55.08	55.08	-4.94%	173,600
Jul 6, 2026	57.29	59.72	57.29	57.94	57.94	1.40%	185,939
Jul 2, 2026	60.85	61.12	56.79	57.14	57.14	-6.10%	164,636
Jul 1, 2026	61.01	62.26	58.79	60.85	60.85	-0.26%	172,999
Jun 30, 2026	62.23	62.63	60.84	61.01	61.01	-1.94%	159,856
Jun 29, 2026	60.72	62.49	60.49	62.22	62.22	2.55%	114,098
Jun 26, 2026	61.60	61.65	60.00	60.67	60.67	-2.33%	121,371
Jun 25, 2026	62.42	63.03	61.81	62.12	62.12	0.44%	100,051
Jun 24, 2026	63.05	63.30	61.52	61.85	61.85	-1.90%	87,543
Jun 23, 2026	62.55	63.97	62.16	63.55	63.05	-1.00%	186,017
Jun 22, 2026	65.50	65.95	63.55	64.19	63.68	-1.99%	193,482
Jun 18, 2026	65.90	65.94	64.18	65.49	64.97	1.71%	285,609
Jun 17, 2026	65.39	67.54	64.18	64.39	63.88	-1.36%	132,194
Jun 16, 2026	66.57	67.23	65.12	65.28	64.77	-1.46%	98,402
Jun 15, 2026	67.55	67.70	66.12	66.25	65.73	-0.11%	109,095
Jun 12, 2026	66.49	67.29	65.53	66.32	65.80	0.33%	105,354
Jun 11, 2026	63.90	66.10	63.51	66.10	65.58	4.32%	118,169
Jun 10, 2026	63.65	64.29	63.03	63.36	62.86	-0.46%	76,279
Jun 9, 2026	64.25	64.97	62.04	63.65	63.15	-0.02%	134,015
Jun 8, 2026	63.76	64.24	63.05	63.66	63.16	0.97%	100,503
Jun 5, 2026	64.61	64.99	62.63	63.05	62.55	-3.39%	142,943
Jun 4, 2026	64.71	66.10	63.83	65.26	64.75	0.32%	120,791
Jun 3, 2026	66.11	66.79	64.55	65.05	64.54	-1.99%	175,442
Jun 2, 2026	66.26	67.80	64.67	66.37	65.85	0.65%	264,459