ITRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	56.30	57.99	55.74	57.43	57.43	3.09%	426,023
Jul 20, 2026	56.01	57.40	55.09	55.71	55.71	-0.05%	177,425
Jul 17, 2026	55.19	56.24	54.50	55.74	55.74	-0.64%	71,322
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%	96,369
Jul 14, 2026	56.09	56.26	54.44	55.20	55.20	-1.04%	112,897
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%	154,117
Jul 9, 2026	55.77	57.84	55.52	56.28	56.28	2.87%	215,346
Jul 8, 2026	54.79	55.71	54.01	54.71	54.71	-0.67%	210,103
Jul 7, 2026	57.66	58.29	54.54	55.08	55.08	-4.94%	173,254
Jul 6, 2026	57.29	59.72	57.29	57.94	57.94	1.40%	161,242
Jul 2, 2026	60.85	61.12	56.79	57.14	57.14	-6.10%	164,635
Jul 1, 2026	61.01	62.26	58.79	60.85	60.85	-0.26%	147,752
Jun 30, 2026	62.23	62.63	60.84	61.01	61.01	-1.94%	159,641
Jun 29, 2026	60.72	62.49	60.49	62.22	62.22	2.55%	114,093
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
Jun 1, 2026	65.35	68.30	64.25	65.94	65.42	0.59%	275,193
May 29, 2026	64.80	65.99	64.11	65.55	65.03	1.03%	355,422
May 28, 2026	63.95	65.94	63.00	64.88	64.37	1.58%	208,890
May 27, 2026	61.39	66.44	61.08	63.87	63.37	4.04%	193,119
May 26, 2026	62.20	62.82	57.00	61.39	60.91	2.13%	318,499
May 22, 2026	58.70	60.34	58.36	60.11	59.64	3.16%	109,402
May 21, 2026	57.13	58.42	56.02	58.27	57.81	1.94%	56,284
May 20, 2026	57.56	58.10	56.99	57.16	56.71	0.37%	84,704
May 19, 2026	57.75	58.11	56.51	56.95	56.50	-1.71%	93,606
May 18, 2026	57.46	58.65	57.05	57.94	57.48	1.33%	119,564
May 15, 2026	58.65	58.72	57.01	57.18	56.73	-2.80%	133,930
May 14, 2026	59.42	59.99	58.29	58.83	58.37	-0.27%	71,069
May 13, 2026	59.70	60.00	58.11	58.99	58.53	-0.51%	134,766
May 12, 2026	60.44	60.44	57.84	59.29	58.82	-2.77%	183,885
May 11, 2026	61.23	62.31	60.82	60.98	60.50	0.08%	170,075
May 8, 2026	59.81	61.12	59.56	60.93	60.45	3.36%	130,268