ITDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	38.59	38.60	38.08	38.40	38.40	-1.26%	3,888
Mar 4, 2026	38.76	38.91	38.55	38.89	38.89	0.91%	16,085
Mar 3, 2026	38.27	38.59	37.82	38.54	38.54	-2.03%	17,900
Mar 2, 2026	38.98	39.45	38.96	39.34	39.34	-0.61%	16,839
Feb 27, 2026	39.56	39.64	39.45	39.58	39.58	-0.20%	19,848
Feb 26, 2026	39.92	39.92	39.48	39.66	39.66	-0.36%	27,746
Feb 25, 2026	39.62	39.84	39.62	39.80	39.80	0.74%	7,743
Feb 24, 2026	39.10	39.51	39.10	39.51	39.51	0.77%	13,925
Feb 23, 2026	39.54	39.58	39.15	39.21	39.21	-0.88%	13,928
Feb 20, 2026	39.23	39.56	39.18	39.56	39.56	0.80%	7,203
Feb 19, 2026	39.19	39.25	39.09	39.25	39.25	-0.20%	6,471
Feb 18, 2026	39.29	39.49	39.29	39.33	39.33	0.45%	2,623
Feb 17, 2026	39.07	39.22	38.76	39.15	39.15	-	20,509
Feb 13, 2026	39.11	39.30	38.83	39.15	39.15	0.26%	8,125
Feb 12, 2026	39.59	39.68	39.05	39.05	39.05	-1.31%	9,713
Feb 11, 2026	39.78	39.78	39.37	39.57	39.57	0.30%	7,868
Feb 10, 2026	39.64	39.65	39.45	39.45	39.45	-0.02%	8,560
Feb 9, 2026	39.08	39.46	39.08	39.46	39.46	0.78%	4,983
Feb 6, 2026	38.74	39.15	38.74	39.15	39.15	2.22%	3,629
Feb 5, 2026	38.35	38.45	38.30	38.30	38.30	-1.03%	8,129
Feb 4, 2026	39.15	39.15	38.66	38.70	38.70	-0.49%	42,351
Feb 3, 2026	39.16	39.16	38.70	38.89	38.89	-0.34%	17,674
Feb 2, 2026	38.82	39.07	38.82	39.02	39.02	0.50%	10,125
Jan 30, 2026	39.03	39.03	38.78	38.83	38.83	-0.94%	22,897
Jan 29, 2026	38.87	39.24	38.72	39.20	39.20	-0.01%	18,873
Jan 28, 2026	39.37	39.37	39.08	39.21	39.21	-0.12%	8,776
Jan 27, 2026	39.15	39.26	39.15	39.25	39.25	0.81%	2,680
Jan 26, 2026	38.77	39.03	38.77	38.93	38.93	0.41%	16,432
Jan 23, 2026	38.74	38.79	38.60	38.78	38.78	0.12%	25,998
Jan 22, 2026	38.84	38.84	38.73	38.73	38.73	0.57%	8,490
Jan 21, 2026	38.31	38.61	38.19	38.51	38.51	1.02%	4,928
Jan 20, 2026	38.26	38.41	38.07	38.12	38.12	-1.52%	49,109
Jan 16, 2026	38.73	38.75	38.71	38.71	38.71	-	1,634
Jan 15, 2026	38.78	38.85	38.71	38.71	38.71	0.31%	9,055
Jan 14, 2026	38.51	38.59	38.43	38.59	38.59	-0.07%	3,869
Jan 13, 2026	38.61	38.68	38.56	38.62	38.62	-0.37%	9,834
Jan 12, 2026	38.60	38.77	38.57	38.76	38.76	0.44%	8,773
Jan 9, 2026	38.50	38.62	38.50	38.59	38.59	0.65%	5,838
Jan 8, 2026	38.27	38.36	38.26	38.34	38.34	0.03%	4,207
Jan 7, 2026	38.45	38.49	38.33	38.33	38.33	-0.34%	7,026
Jan 6, 2026	38.22	38.48	38.22	38.46	38.46	0.53%	6,802
Jan 5, 2026	38.13	38.29	38.08	38.26	38.26	0.99%	13,158
Jan 2, 2026	37.88	37.98	37.76	37.88	37.88	0.61%	19,938
Dec 31, 2025	37.89	37.89	37.65	37.65	37.65	-0.60%	3,806
Dec 30, 2025	37.92	37.96	37.88	37.88	37.88	0.01%	10,375
Dec 29, 2025	37.93	37.93	37.82	37.88	37.87	-0.36%	8,993
Dec 26, 2025	38.07	38.07	37.95	38.01	38.01	0.09%	7,125
Dec 24, 2025	37.95	38.02	37.94	37.98	37.98	0.12%	1,540
Dec 23, 2025	37.78	37.93	37.77	37.93	37.93	-1.10%	7,813
Dec 22, 2025	38.26	38.37	38.25	38.35	37.75	0.66%	8,737
Dec 19, 2025	38.00	38.17	38.00	38.10	37.50	0.71%	13,201
Dec 18, 2025	37.93	38.01	37.77	37.83	37.23	0.80%	16,958
Dec 17, 2025	37.97	37.97	37.53	37.53	36.94	-0.96%	11,471
Dec 16, 2025	37.96	37.96	37.80	37.90	37.30	-0.32%	5,460
Dec 15, 2025	38.21	38.21	38.01	38.02	37.42	0.04%	2,734
Dec 12, 2025	38.20	38.20	37.97	38.00	37.40	-0.99%	5,436
Dec 11, 2025	38.21	38.38	38.21	38.38	37.78	0.30%	3,579
Dec 10, 2025	37.93	38.31	37.93	38.27	37.66	0.93%	4,284
Dec 9, 2025	37.99	38.04	37.91	37.91	37.32	-0.04%	2,238
Dec 8, 2025	38.17	38.17	37.93	37.93	37.33	-0.33%	6,643
Dec 5, 2025	38.16	38.25	38.06	38.06	37.46	0.09%	1,482
Dec 4, 2025	38.05	38.08	37.98	38.02	37.42	0.21%	2,665
Dec 3, 2025	37.87	37.97	37.84	37.94	37.34	0.42%	5,750
Dec 2, 2025	37.76	37.84	37.74	37.78	37.19	0.13%	5,035
Dec 1, 2025	37.75	37.87	37.73	37.73	37.14	-0.45%	3,319
Nov 28, 2025	37.81	37.90	37.81	37.90	37.31	0.43%	15,653
Nov 26, 2025	37.61	37.79	37.61	37.74	37.15	0.83%	3,711
Nov 25, 2025	37.15	37.45	37.01	37.43	36.84	1.04%	3,889
Nov 24, 2025	36.80	37.08	36.80	37.04	36.46	1.13%	3,794
Nov 21, 2025	36.47	36.79	36.30	36.63	36.05	1.01%	1,850
Nov 20, 2025	37.14	37.26	36.23	36.26	35.69	-1.47%	3,519
Nov 19, 2025	36.82	36.97	36.74	36.80	36.22	0.05%	5,187
Nov 18, 2025	36.65	36.91	36.65	36.78	36.20	-0.68%	1,477
Nov 17, 2025	37.23	37.40	37.00	37.03	36.45	-1.15%	3,338
Nov 14, 2025	37.25	37.52	37.21	37.46	36.87	0.08%	13,300
Nov 13, 2025	37.73	37.73	37.43	37.43	36.84	-1.60%	6,556
Nov 12, 2025	37.98	38.06	37.98	38.04	37.44	0.26%	2,745
Nov 11, 2025	37.80	37.94	37.77	37.94	37.34	0.28%	1,854
Nov 10, 2025	37.66	37.85	37.56	37.83	37.24	1.32%	2,831
Nov 7, 2025	37.11	37.34	36.91	37.34	36.75	0.27%	4,115
Nov 6, 2025	37.58	37.58	37.24	37.24	36.65	-0.89%	1,363
Nov 5, 2025	37.31	37.57	37.31	37.57	36.98	0.55%	2,810
Nov 4, 2025	37.41	37.55	37.35	37.37	36.78	-1.24%	18,746
Nov 3, 2025	37.96	37.96	37.71	37.84	37.24	0.13%	7,865
Oct 31, 2025	37.92	37.92	37.68	37.79	37.20	0.16%	5,000
Oct 30, 2025	37.91	37.93	37.73	37.73	37.14	-0.92%	1,091
Oct 29, 2025	38.26	38.26	37.91	38.08	37.48	-0.18%	5,737
Oct 28, 2025	38.18	38.20	38.09	38.15	37.55	0.08%	4,305
Oct 27, 2025	38.10	38.12	38.02	38.12	37.52	0.89%	2,272
Oct 24, 2025	37.70	37.82	37.70	37.78	37.19	0.61%	3,503
Oct 23, 2025	37.40	37.59	37.37	37.55	36.96	0.62%	1,969
Oct 22, 2025	37.53	37.53	37.18	37.32	36.73	-0.40%	6,180
Oct 21, 2025	37.54	37.54	37.46	37.47	36.88	-0.31%	1,163
Oct 20, 2025	37.44	37.59	37.44	37.59	36.99	1.01%	1,066
Oct 17, 2025	37.04	37.22	36.96	37.21	36.62	0.33%	4,968
Oct 16, 2025	37.30	37.42	37.02	37.09	36.50	-0.26%	7,533
Oct 15, 2025	37.31	37.41	36.98	37.18	36.60	0.54%	3,787
Oct 14, 2025	36.59	37.13	36.59	36.98	36.40	0.02%	7,295
Oct 13, 2025	36.88	37.00	36.82	36.98	36.39	1.55%	5,331
Oct 10, 2025	37.41	37.41	36.41	36.41	35.84	-2.46%	3,721