Investors Title Company (ITIC)
NASDAQ: ITIC · Real-Time Price · USD
224.50
-2.57 (-1.13%)
At close: Mar 9, 2026, 4:00 PM EDT
224.50
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Investors Title Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 224.42 | 226.00 | 218.98 | 224.54 | - | -1.11% | 16,088 |
| Mar 6, 2026 | 225.45 | 227.10 | 221.00 | 227.07 | 227.07 | -0.62% | 22,173 |
| Mar 5, 2026 | 225.53 | 231.01 | 225.00 | 228.49 | 228.49 | 0.05% | 22,876 |
| Mar 4, 2026 | 228.00 | 232.35 | 227.00 | 228.38 | 228.38 | 0.18% | 19,848 |
| Mar 3, 2026 | 229.26 | 229.88 | 222.80 | 227.98 | 227.98 | -2.23% | 11,065 |
| Mar 2, 2026 | 235.22 | 236.98 | 232.52 | 233.17 | 233.17 | 0.98% | 13,154 |
| Feb 27, 2026 | 230.19 | 232.48 | 227.53 | 230.90 | 230.90 | -0.20% | 8,446 |
| Feb 26, 2026 | 231.24 | 233.86 | 227.43 | 231.37 | 231.37 | 0.43% | 8,922 |
| Feb 25, 2026 | 224.87 | 230.83 | 222.56 | 230.37 | 230.37 | 2.45% | 10,490 |
| Feb 24, 2026 | 216.45 | 228.49 | 216.45 | 224.87 | 224.87 | 3.89% | 15,445 |
| Feb 23, 2026 | 219.30 | 222.99 | 215.53 | 216.45 | 216.45 | -0.62% | 13,004 |
| Feb 20, 2026 | 215.11 | 222.00 | 211.70 | 217.80 | 217.80 | 0.33% | 20,935 |
| Feb 19, 2026 | 230.70 | 230.70 | 213.21 | 217.08 | 217.08 | -6.60% | 31,331 |
| Feb 18, 2026 | 264.96 | 264.96 | 231.50 | 232.41 | 232.41 | -12.28% | 27,696 |
| Feb 17, 2026 | 261.47 | 267.03 | 261.47 | 264.96 | 264.96 | 0.37% | 9,360 |
| Feb 13, 2026 | 269.33 | 269.33 | 262.01 | 263.99 | 263.99 | -1.33% | 11,329 |
| Feb 12, 2026 | 272.28 | 275.00 | 261.25 | 267.56 | 267.56 | -0.89% | 16,530 |
| Feb 11, 2026 | 270.54 | 272.95 | 266.96 | 269.97 | 269.97 | 0.12% | 11,828 |
| Feb 10, 2026 | 265.89 | 275.00 | 265.89 | 269.65 | 269.65 | -0.27% | 14,225 |
| Feb 9, 2026 | 277.86 | 281.51 | 269.84 | 270.39 | 270.39 | -3.18% | 9,504 |
| Feb 6, 2026 | 279.68 | 282.11 | 277.28 | 279.27 | 279.27 | 0.98% | 12,414 |
| Feb 5, 2026 | 279.50 | 279.50 | 276.20 | 276.56 | 276.56 | 1.39% | 7,273 |
| Feb 4, 2026 | 273.88 | 276.56 | 271.80 | 272.77 | 272.77 | 0.46% | 12,560 |
| Feb 3, 2026 | 263.64 | 272.01 | 263.64 | 271.51 | 271.51 | 2.44% | 21,809 |
| Feb 2, 2026 | 260.85 | 267.61 | 255.75 | 265.04 | 265.04 | 2.17% | 15,491 |
| Jan 30, 2026 | 255.02 | 259.92 | 252.39 | 259.42 | 259.42 | 0.51% | 18,797 |
| Jan 29, 2026 | 252.04 | 258.19 | 249.28 | 258.10 | 258.10 | 2.69% | 19,874 |
| Jan 28, 2026 | 253.61 | 255.39 | 250.50 | 251.35 | 251.35 | -0.81% | 16,761 |
| Jan 27, 2026 | 255.30 | 259.00 | 250.80 | 253.41 | 253.41 | -1.31% | 16,709 |
| Jan 26, 2026 | 253.10 | 257.46 | 249.96 | 256.77 | 256.77 | 1.53% | 63,685 |
| Jan 23, 2026 | 254.00 | 254.22 | 250.00 | 252.90 | 252.90 | -0.73% | 9,917 |
| Jan 22, 2026 | 253.00 | 258.50 | 251.52 | 254.75 | 254.75 | 0.06% | 17,769 |
| Jan 21, 2026 | 249.25 | 257.12 | 245.99 | 254.60 | 254.60 | 2.48% | 20,106 |
| Jan 20, 2026 | 252.41 | 253.30 | 248.27 | 248.43 | 248.43 | -2.00% | 7,946 |
| Jan 16, 2026 | 254.54 | 256.20 | 247.99 | 253.49 | 253.49 | -0.67% | 19,014 |
| Jan 15, 2026 | 252.40 | 256.91 | 252.40 | 255.20 | 255.20 | 2.03% | 13,954 |
| Jan 14, 2026 | 250.37 | 253.12 | 247.50 | 250.12 | 250.12 | 0.09% | 17,259 |
| Jan 13, 2026 | 251.83 | 253.63 | 247.30 | 249.89 | 249.89 | -1.58% | 7,344 |
| Jan 12, 2026 | 251.37 | 254.00 | 247.78 | 253.90 | 253.90 | 0.36% | 12,066 |
| Jan 9, 2026 | 256.21 | 256.72 | 250.46 | 252.99 | 252.99 | -0.31% | 8,974 |
| Jan 8, 2026 | 253.25 | 255.55 | 252.19 | 253.79 | 253.79 | 1.62% | 11,956 |
| Jan 7, 2026 | 256.10 | 256.10 | 248.55 | 249.75 | 249.75 | -2.52% | 13,653 |
| Jan 6, 2026 | 254.15 | 257.50 | 249.63 | 256.20 | 256.20 | 0.62% | 31,839 |
| Jan 5, 2026 | 251.36 | 258.45 | 251.36 | 254.61 | 254.61 | 3.25% | 25,528 |
| Jan 2, 2026 | 253.75 | 253.75 | 244.08 | 246.60 | 246.60 | -1.22% | 12,157 |
| Dec 31, 2025 | 251.51 | 253.00 | 249.19 | 249.64 | 249.64 | -0.41% | 13,275 |
| Dec 30, 2025 | 250.42 | 251.74 | 249.96 | 250.66 | 250.66 | -0.41% | 10,824 |
| Dec 29, 2025 | 249.63 | 253.39 | 248.45 | 251.69 | 251.69 | 0.56% | 14,830 |
| Dec 26, 2025 | 252.04 | 254.14 | 248.99 | 250.30 | 250.30 | -0.66% | 13,994 |
| Dec 24, 2025 | 252.07 | 252.07 | 248.73 | 251.96 | 251.96 | 0.23% | 5,245 |
| Dec 23, 2025 | 251.94 | 255.70 | 250.43 | 251.37 | 251.37 | 0.38% | 24,125 |
| Dec 22, 2025 | 255.92 | 255.92 | 250.26 | 250.43 | 250.43 | -1.50% | 11,022 |
| Dec 19, 2025 | 256.15 | 258.86 | 251.60 | 254.24 | 254.24 | -1.43% | 32,484 |
| Dec 18, 2025 | 255.15 | 260.66 | 253.02 | 257.94 | 257.94 | 1.92% | 29,706 |
| Dec 17, 2025 | 249.43 | 254.20 | 249.43 | 253.09 | 253.09 | 1.47% | 11,550 |
| Dec 16, 2025 | 253.80 | 256.00 | 248.74 | 249.43 | 249.43 | -0.96% | 12,405 |
| Dec 15, 2025 | 252.03 | 253.84 | 250.55 | 251.86 | 251.86 | 0.52% | 8,783 |
| Dec 12, 2025 | 252.29 | 252.29 | 248.08 | 250.56 | 250.56 | 1.00% | 6,606 |
| Dec 11, 2025 | 237.90 | 249.19 | 237.90 | 248.09 | 248.09 | 1.66% | 16,381 |
| Dec 10, 2025 | 239.02 | 249.78 | 238.50 | 244.05 | 244.05 | 0.84% | 31,919 |
| Dec 9, 2025 | 243.65 | 248.93 | 241.89 | 242.02 | 242.02 | -1.26% | 9,719 |
| Dec 8, 2025 | 249.50 | 253.49 | 245.10 | 245.10 | 245.10 | -2.14% | 12,233 |
| Dec 5, 2025 | 259.99 | 265.25 | 249.51 | 250.45 | 250.45 | -3.53% | 30,995 |
| Dec 4, 2025 | 261.54 | 263.39 | 258.38 | 259.61 | 259.61 | -1.17% | 9,427 |
| Dec 3, 2025 | 262.06 | 264.05 | 260.59 | 262.68 | 262.68 | 0.49% | 23,522 |
| Dec 2, 2025 | 264.00 | 264.55 | 260.36 | 261.40 | 261.40 | -1.13% | 14,576 |
| Dec 1, 2025 | 268.44 | 269.07 | 261.67 | 264.39 | 264.39 | -5.21% | 32,871 |
| Nov 28, 2025 | 284.86 | 284.86 | 274.89 | 278.91 | 269.73 | -1.10% | 16,287 |
| Nov 26, 2025 | 276.00 | 285.74 | 275.40 | 282.02 | 272.74 | 2.65% | 29,282 |
| Nov 25, 2025 | 273.30 | 278.80 | 273.30 | 274.74 | 265.70 | 0.60% | 22,818 |
| Nov 24, 2025 | 269.68 | 273.67 | 269.50 | 273.09 | 264.10 | 0.61% | 11,534 |
| Nov 21, 2025 | 265.50 | 274.02 | 262.46 | 271.44 | 262.50 | 3.02% | 20,443 |
| Nov 20, 2025 | 269.83 | 272.00 | 262.35 | 263.49 | 254.82 | -1.42% | 27,943 |
| Nov 19, 2025 | 273.88 | 274.06 | 266.01 | 267.28 | 258.48 | -2.41% | 19,657 |
| Nov 18, 2025 | 271.80 | 276.59 | 271.00 | 273.88 | 264.87 | 1.03% | 20,778 |
| Nov 17, 2025 | 278.22 | 278.54 | 270.00 | 271.10 | 262.18 | -2.34% | 22,026 |
| Nov 14, 2025 | 279.20 | 279.35 | 274.20 | 277.60 | 268.46 | -0.79% | 26,477 |
| Nov 13, 2025 | 279.92 | 283.00 | 277.94 | 279.80 | 270.59 | -0.80% | 11,905 |
| Nov 12, 2025 | 287.00 | 288.98 | 280.93 | 282.05 | 272.77 | -1.83% | 33,944 |
| Nov 11, 2025 | 278.00 | 287.31 | 278.00 | 287.31 | 277.85 | 3.62% | 20,174 |
| Nov 10, 2025 | 280.89 | 280.89 | 275.30 | 277.26 | 268.13 | -0.11% | 20,001 |
| Nov 7, 2025 | 274.33 | 280.43 | 269.51 | 277.57 | 268.43 | 1.10% | 28,736 |
| Nov 6, 2025 | 281.80 | 286.50 | 274.13 | 274.54 | 265.50 | -2.96% | 31,130 |
| Nov 5, 2025 | 276.91 | 285.11 | 270.00 | 282.90 | 273.59 | 6.70% | 23,483 |
| Nov 4, 2025 | 260.32 | 265.13 | 257.50 | 265.13 | 256.40 | 1.33% | 21,566 |
| Nov 3, 2025 | 258.07 | 261.85 | 251.56 | 261.66 | 253.05 | 1.19% | 29,365 |
| Oct 31, 2025 | 256.20 | 260.26 | 256.20 | 258.59 | 250.08 | 0.70% | 30,491 |
| Oct 30, 2025 | 255.67 | 260.70 | 255.67 | 256.78 | 248.33 | 0.68% | 37,166 |
| Oct 29, 2025 | 261.30 | 263.50 | 255.05 | 255.05 | 246.66 | -2.44% | 25,250 |
| Oct 28, 2025 | 265.26 | 265.26 | 259.76 | 261.42 | 252.82 | -1.39% | 32,076 |
| Oct 27, 2025 | 268.82 | 269.77 | 265.10 | 265.10 | 256.37 | -0.63% | 38,772 |
| Oct 24, 2025 | 267.35 | 269.18 | 266.38 | 266.77 | 257.99 | 0.85% | 20,253 |
| Oct 23, 2025 | 264.73 | 265.45 | 260.61 | 264.52 | 255.81 | 0.08% | 14,103 |
| Oct 22, 2025 | 261.81 | 264.61 | 259.05 | 264.30 | 255.60 | -0.29% | 16,609 |
| Oct 21, 2025 | 267.35 | 267.35 | 264.21 | 265.07 | 256.35 | -0.44% | 17,599 |
| Oct 20, 2025 | 249.89 | 266.24 | 249.89 | 266.24 | 257.48 | 3.07% | 25,995 |
| Oct 17, 2025 | 254.99 | 260.36 | 250.65 | 258.31 | 249.81 | 1.19% | 40,275 |
| Oct 16, 2025 | 259.65 | 259.65 | 253.01 | 255.26 | 246.86 | -2.24% | 24,204 |
| Oct 15, 2025 | 261.02 | 262.53 | 256.51 | 261.12 | 252.53 | -0.66% | 37,873 |
| Oct 14, 2025 | 255.29 | 264.20 | 254.84 | 262.85 | 254.20 | 3.04% | 35,733 |