ITAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	37.49	37.63	37.12	37.39	37.39	-0.59%	2,296
Mar 4, 2026	37.55	37.67	37.55	37.61	37.61	0.95%	7,365
Mar 3, 2026	36.75	37.38	36.58	37.26	37.26	-1.06%	3,963
Mar 2, 2026	37.44	37.66	37.30	37.66	37.66	0.03%	5,544
Feb 27, 2026	37.22	37.69	37.19	37.65	37.65	0.19%	9,157
Feb 26, 2026	37.52	37.59	37.52	37.57	37.57	0.36%	1,241
Feb 25, 2026	37.39	37.44	37.38	37.44	37.44	0.08%	5,415
Feb 24, 2026	37.06	37.49	37.06	37.41	37.41	1.27%	12,146
Feb 23, 2026	37.56	37.56	36.90	36.94	36.94	-2.20%	12,808
Feb 20, 2026	37.39	37.77	37.39	37.77	37.77	0.53%	8,472
Feb 19, 2026	37.54	37.57	37.43	37.57	37.57	-0.66%	4,413
Feb 18, 2026	37.76	37.83	37.76	37.82	37.82	1.03%	3,348
Feb 17, 2026	37.51	37.62	37.20	37.44	37.44	-0.49%	16,491
Feb 13, 2026	37.23	37.71	37.16	37.62	37.62	0.88%	4,089
Feb 12, 2026	37.95	38.16	37.14	37.29	37.29	-1.84%	21,358
Feb 11, 2026	38.38	38.38	37.85	37.99	37.99	-0.66%	10,564
Feb 10, 2026	38.38	38.50	38.24	38.24	38.24	-0.23%	7,381
Feb 9, 2026	38.11	38.37	38.10	38.33	38.33	0.14%	6,323
Feb 6, 2026	37.93	38.28	37.79	38.28	38.27	1.91%	18,119
Feb 5, 2026	37.92	37.95	37.52	37.56	37.56	-1.43%	19,477
Feb 4, 2026	38.07	38.30	37.86	38.11	38.11	0.19%	22,675
Feb 3, 2026	38.31	38.31	37.79	38.03	38.03	-1.02%	6,739
Feb 2, 2026	37.81	38.49	37.81	38.43	38.43	1.19%	2,765
Jan 30, 2026	38.17	38.17	37.85	37.98	37.97	-0.62%	5,841
Jan 29, 2026	38.26	38.31	37.80	38.21	38.21	0.14%	21,483
Jan 28, 2026	38.29	38.29	38.16	38.16	38.16	0.06%	11,953
Jan 27, 2026	38.17	38.21	38.08	38.13	38.13	-0.11%	4,893
Jan 26, 2026	38.15	38.20	38.12	38.17	38.17	0.22%	12,669
Jan 23, 2026	38.20	38.25	38.05	38.09	38.09	-0.63%	29,139
Jan 22, 2026	38.41	38.51	38.32	38.33	38.33	0.58%	16,980
Jan 21, 2026	37.99	38.11	37.79	38.11	38.11	1.85%	3,923
Jan 20, 2026	37.73	37.84	37.42	37.42	37.42	-1.93%	6,542
Jan 16, 2026	38.36	38.36	38.15	38.15	38.15	-0.74%	1,318
Jan 15, 2026	38.53	38.58	38.40	38.44	38.44	0.21%	1,859
Jan 14, 2026	38.15	38.37	38.15	38.36	38.36	0.12%	35,183
Jan 13, 2026	38.64	38.65	38.31	38.31	38.31	-0.65%	7,421
Jan 12, 2026	38.39	38.60	38.32	38.56	38.56	0.04%	25,369
Jan 9, 2026	38.41	38.60	38.41	38.55	38.55	0.71%	7,749
Jan 8, 2026	38.19	38.44	38.19	38.28	38.28	0.39%	18,656
Jan 7, 2026	38.26	38.38	38.13	38.13	38.13	-0.84%	5,378
Jan 6, 2026	38.06	38.45	38.00	38.45	38.45	2.00%	11,641
Jan 5, 2026	37.38	37.78	37.38	37.70	37.69	1.25%	3,991
Jan 2, 2026	37.02	37.34	37.02	37.23	37.23	0.53%	2,796
Dec 31, 2025	37.17	37.17	37.04	37.04	37.04	-0.77%	1,654
Dec 30, 2025	37.41	37.41	37.33	37.33	37.32	0.08%	11,372
Dec 29, 2025	37.44	37.44	37.30	37.30	37.30	-0.58%	4,041
Dec 26, 2025	37.40	37.52	37.38	37.52	37.52	0.04%	5,115
Dec 24, 2025	37.26	37.50	37.26	37.50	37.50	0.56%	6,441
Dec 23, 2025	37.20	37.32	37.20	37.29	37.29	-0.33%	6,034
Dec 22, 2025	37.32	37.44	37.32	37.41	37.31	0.75%	2,366
Dec 19, 2025	37.22	37.23	37.14	37.14	37.04	0.86%	9,137
Dec 18, 2025	36.87	36.91	36.77	36.82	36.72	0.50%	5,812
Dec 17, 2025	37.04	37.09	36.64	36.64	36.54	-0.81%	19,067
Dec 16, 2025	36.91	36.99	36.85	36.94	36.84	-0.47%	7,096
Dec 15, 2025	37.20	37.20	37.07	37.11	37.01	-0.13%	9,007
Dec 12, 2025	37.51	37.51	37.15	37.16	37.06	-0.72%	4,554
Dec 11, 2025	37.52	37.54	37.43	37.43	37.33	0.29%	7,840
Dec 10, 2025	36.95	37.41	36.92	37.32	37.22	1.61%	6,087
Dec 9, 2025	36.80	36.81	36.73	36.73	36.63	0.07%	4,417
Dec 8, 2025	36.77	36.89	36.71	36.71	36.61	0.07%	3,368
Dec 5, 2025	36.85	36.85	36.68	36.68	36.58	0.26%	2,035
Dec 4, 2025	36.57	36.66	36.53	36.58	36.49	0.04%	8,970
Dec 3, 2025	36.48	36.60	36.47	36.57	36.47	0.55%	9,244
Dec 2, 2025	36.33	36.44	36.12	36.37	36.27	0.59%	4,747
Dec 1, 2025	36.20	36.42	36.16	36.16	36.06	-0.60%	4,005
Nov 28, 2025	36.37	36.38	36.37	36.38	36.28	0.67%	351
Nov 26, 2025	36.22	36.24	36.14	36.14	36.04	0.39%	2,439
Nov 25, 2025	35.54	36.01	35.54	36.00	35.90	1.68%	9,147
Nov 24, 2025	35.42	35.50	35.39	35.40	35.31	1.21%	1,899
Nov 21, 2025	34.50	35.11	34.50	34.98	34.89	2.19%	4,945
Nov 20, 2025	35.30	35.40	34.22	34.23	34.14	-1.78%	17,752
Nov 19, 2025	35.03	35.03	34.72	34.85	34.76	-0.20%	2,101
Nov 18, 2025	34.79	35.05	34.71	34.92	34.83	-0.14%	5,258
Nov 17, 2025	35.47	35.50	34.97	34.97	34.88	-1.43%	11,617
Nov 14, 2025	35.18	35.70	35.18	35.48	35.38	-0.49%	10,734
Nov 13, 2025	36.15	36.15	35.65	35.65	35.56	-1.80%	1,506
Nov 12, 2025	36.48	36.48	36.31	36.31	36.21	0.29%	2,458
Nov 11, 2025	36.03	36.24	35.98	36.20	36.10	0.52%	6,757
Nov 10, 2025	35.92	36.01	35.68	36.01	35.91	1.12%	4,773
Nov 7, 2025	35.31	35.61	35.14	35.61	35.52	0.46%	4,802
Nov 6, 2025	35.79	35.94	35.42	35.45	35.36	-0.92%	10,845
Nov 5, 2025	35.55	35.91	35.49	35.78	35.69	1.29%	20,662
Nov 4, 2025	35.55	35.67	35.32	35.32	35.23	-1.53%	8,489
Nov 3, 2025	36.02	36.02	35.72	35.87	35.78	-0.22%	13,081
Oct 31, 2025	35.67	35.97	35.65	35.95	35.85	1.43%	15,680
Oct 30, 2025	35.87	35.87	35.44	35.44	35.35	-0.52%	2,439
Oct 29, 2025	35.87	35.92	35.55	35.63	35.53	-0.81%	3,881
Oct 28, 2025	35.96	36.08	35.89	35.92	35.82	-0.39%	17,924
Oct 27, 2025	36.03	36.06	35.96	36.06	35.96	0.87%	5,311
Oct 24, 2025	35.77	35.83	35.75	35.75	35.65	0.90%	12,737
Oct 23, 2025	35.22	35.43	35.22	35.43	35.33	0.71%	11,657
Oct 22, 2025	35.26	35.26	35.15	35.18	35.08	-0.81%	1,552
Oct 21, 2025	35.36	35.51	35.36	35.47	35.37	1.12%	5,645
Oct 20, 2025	34.91	35.10	34.91	35.07	34.98	1.31%	2,039
Oct 17, 2025	34.54	34.62	34.47	34.62	34.52	0.48%	1,502
Oct 16, 2025	34.86	34.86	34.37	34.45	34.36	-0.77%	7,113
Oct 15, 2025	35.00	35.00	34.50	34.72	34.63	0.34%	3,798
Oct 14, 2025	34.08	34.78	34.03	34.60	34.51	0.70%	4,780
Oct 13, 2025	34.28	34.42	34.28	34.36	34.27	1.42%	2,838
Oct 10, 2025	35.08	35.08	33.88	33.88	33.79	-3.06%	1,413