ITRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	50.39	50.46	48.76	50.11	50.11	0.95%	65,275
Nov 10, 2026	51.33	51.50	49.18	49.64	49.64	-4.21%	122,780
Nov 9, 2026	50.04	51.94	50.04	51.82	51.82	4.14%	76,185
Nov 6, 2026	50.61	52.04	49.68	49.76	49.76	-0.34%	118,101
Nov 5, 2026	52.58	53.10	49.47	49.93	49.93	-6.06%	186,613
Nov 4, 2026	52.96	53.64	52.29	53.15	53.15	0.68%	108,968
Nov 3, 2026	52.59	53.34	52.19	52.79	52.79	1.11%	108,225
Nov 2, 2026	52.50	52.95	52.13	52.21	52.21	-0.40%	100,127
Oct 30, 2026	53.00	53.45	51.74	52.42	52.42	-1.80%	150,959
Oct 29, 2026	52.95	53.60	52.61	53.38	53.38	1.16%	64,721
Oct 28, 2026	53.07	53.37	52.00	52.77	52.77	0.13%	97,025
Oct 27, 2026	51.76	52.85	51.45	52.70	52.70	2.47%	95,981
Oct 26, 2026	50.64	51.66	50.64	51.43	51.43	1.80%	93,539
Oct 23, 2026	50.09	50.80	50.04	50.52	50.52	0.30%	43,647
Oct 22, 2026	50.31	50.50	49.42	50.37	50.37	-0.94%	77,295
Oct 21, 2026	51.29	51.73	50.50	50.85	50.85	-0.18%	78,630
Oct 20, 2026	49.81	51.26	49.73	50.94	50.94	1.37%	96,812
Oct 19, 2026	50.00	50.66	49.70	50.25	50.25	1.11%	76,890
Oct 16, 2026	49.97	50.59	49.32	49.70	49.70	-0.51%	72,617
Oct 15, 2026	49.82	50.00	48.76	49.96	49.96	-0.45%	91,544
Oct 14, 2026	50.77	50.84	49.99	50.18	50.18	-1.78%	72,302
Oct 13, 2026	51.20	51.51	50.18	51.09	51.09	-0.51%	83,485
Oct 12, 2026	52.31	52.49	51.06	51.35	51.35	-1.67%	65,717
Oct 9, 2026	52.05	52.38	51.64	52.22	52.22	0.85%	71,148
Oct 8, 2026	51.98	52.09	51.26	51.78	51.78	-0.80%	123,376
Oct 7, 2026	51.80	52.57	51.77	52.20	52.20	0.06%	85,475
Oct 6, 2026	52.50	52.75	52.06	52.17	52.17	-0.63%	85,969
Oct 5, 2026	52.50	52.71	51.53	52.50	52.50	-0.06%	69,944
Oct 2, 2026	51.88	52.90	51.57	52.53	52.53	2.36%	100,889
Oct 1, 2026	51.22	51.48	50.05	51.32	51.32	0.20%	109,005
Sep 30, 2026	51.05	51.53	50.37	51.22	51.22	0.41%	110,562
Sep 29, 2026	51.23	51.30	50.37	51.01	51.01	-0.43%	103,839
Sep 28, 2026	51.43	51.89	50.91	51.73	51.23	0.08%	68,639
Sep 25, 2026	51.88	52.55	51.45	51.69	51.19	-0.37%	96,704
Sep 24, 2026	52.20	52.50	51.48	51.88	51.38	-0.97%	119,237
Sep 23, 2026	52.62	53.12	52.09	52.39	51.88	-0.40%	102,173
Sep 22, 2026	52.54	52.99	52.03	52.60	52.09	0.10%	114,985
Sep 21, 2026	52.00	52.61	51.57	52.55	52.04	1.72%	86,234
Sep 18, 2026	52.23	52.55	51.33	51.66	51.16	-2.03%	155,951
Sep 17, 2026	52.22	52.97	52.20	52.73	52.22	2.29%	105,291
Sep 16, 2026	51.62	52.11	51.00	51.55	51.05	-	98,049
Sep 15, 2026	51.72	51.72	50.82	51.55	51.05	-0.04%	87,586
Sep 14, 2026	51.88	52.20	51.11	51.57	51.07	-2.09%	95,573
Sep 11, 2026	52.21	52.80	52.17	52.67	52.16	1.78%	53,995
Sep 10, 2026	51.31	52.29	51.00	51.75	51.25	0.84%	111,498
Sep 9, 2026	52.03	52.68	51.15	51.32	50.82	-0.91%	85,802
Sep 8, 2026	52.18	52.38	51.66	51.79	51.29	0.10%	81,858
Sep 4, 2026	51.33	52.14	51.13	51.74	51.24	1.17%	77,565
Sep 3, 2026	51.59	51.59	50.88	51.14	50.65	-0.51%	97,906
Sep 2, 2026	51.06	51.61	50.59	51.40	50.90	0.67%	69,835