ITRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	47.49	50.87	47.49	50.47	50.47	9.98%	224,759
Mar 4, 2026	45.80	45.90	44.70	45.89	45.89	0.83%	105,529
Mar 3, 2026	46.35	46.35	44.83	45.51	45.51	-4.11%	124,714
Mar 2, 2026	47.72	48.04	46.81	47.46	47.46	-1.12%	94,099
Feb 27, 2026	48.00	48.52	47.50	48.00	48.00	-0.14%	106,642
Feb 26, 2026	47.50	48.43	46.70	48.07	48.07	1.21%	87,689
Feb 25, 2026	48.57	48.57	47.18	47.49	47.49	-1.06%	75,062
Feb 24, 2026	47.55	48.26	47.47	48.00	48.00	0.99%	60,506
Feb 23, 2026	48.76	48.76	47.17	47.53	47.53	-2.52%	62,144
Feb 20, 2026	48.40	49.72	48.28	48.76	48.76	0.37%	92,545
Feb 19, 2026	47.44	48.58	47.44	48.58	48.58	1.44%	62,128
Feb 18, 2026	47.70	48.15	47.36	47.89	47.89	0.40%	45,170
Feb 17, 2026	47.05	47.79	46.28	47.70	47.70	0.55%	52,603
Feb 13, 2026	46.73	48.05	45.99	47.44	47.44	1.58%	61,164
Feb 12, 2026	47.90	48.13	46.06	46.70	46.70	-1.66%	55,630
Feb 11, 2026	47.00	47.59	46.58	47.49	47.49	2.17%	79,464
Feb 10, 2026	47.26	47.42	46.41	46.48	46.48	-1.55%	44,947
Feb 9, 2026	46.05	47.88	45.39	47.21	47.21	2.72%	121,818
Feb 6, 2026	44.84	46.35	44.84	45.96	45.96	2.73%	76,894
Feb 5, 2026	44.42	44.89	44.02	44.74	44.74	-0.33%	92,330
Feb 4, 2026	46.27	46.60	44.18	44.89	44.89	-2.82%	135,863
Feb 3, 2026	45.50	46.26	45.13	46.20	46.20	1.62%	98,484
Feb 2, 2026	44.63	45.73	44.50	45.46	45.46	1.86%	48,222
Jan 30, 2026	45.31	45.88	44.63	44.63	44.63	-1.65%	96,355
Jan 29, 2026	45.11	45.51	44.08	45.38	45.38	0.71%	96,129
Jan 28, 2026	45.44	45.73	44.39	45.06	45.06	-0.35%	128,753
Jan 27, 2026	44.37	45.36	44.20	45.22	45.22	2.47%	124,462
Jan 26, 2026	44.16	44.60	43.55	44.13	44.13	0.30%	174,822
Jan 23, 2026	44.20	44.68	43.74	44.00	44.00	-0.22%	97,090
Jan 22, 2026	44.43	45.11	43.94	44.10	44.10	-0.51%	103,153
Jan 21, 2026	43.95	44.47	43.22	44.32	44.32	1.66%	107,561
Jan 20, 2026	44.05	44.42	43.21	43.60	43.60	-2.36%	82,932
Jan 16, 2026	45.50	45.90	44.39	44.65	44.65	-1.66%	90,871
Jan 15, 2026	44.64	45.87	44.13	45.41	45.41	2.94%	209,093
Jan 14, 2026	44.63	44.87	44.06	44.11	44.11	-1.61%	81,100
Jan 13, 2026	44.36	45.25	44.23	44.83	44.83	1.75%	85,063
Jan 12, 2026	43.42	44.65	43.05	44.06	44.06	1.40%	92,578
Jan 9, 2026	43.39	44.08	43.12	43.45	43.45	0.42%	126,558
Jan 8, 2026	44.15	44.22	43.05	43.27	43.27	-1.66%	100,055
Jan 7, 2026	45.00	45.00	43.50	44.00	44.00	-1.87%	84,839
Jan 6, 2026	44.44	45.08	43.05	44.84	44.84	0.90%	116,294
Jan 5, 2026	42.78	44.63	42.77	44.44	44.44	4.52%	166,048
Jan 2, 2026	43.27	43.60	42.23	42.52	42.52	-1.14%	159,237
Dec 31, 2025	42.63	43.18	42.21	43.01	43.01	1.44%	300,765
Dec 30, 2025	42.76	43.41	42.10	42.40	42.40	-0.52%	278,720
Dec 29, 2025	42.95	43.16	41.96	42.62	42.62	-1.75%	186,703
Dec 26, 2025	43.25	43.89	42.68	43.38	42.88	0.30%	172,903
Dec 24, 2025	43.25	43.69	43.00	43.25	42.75	0.16%	60,771
Dec 23, 2025	43.29	43.89	43.05	43.18	42.68	-0.82%	33,527
Dec 22, 2025	43.08	43.91	43.08	43.54	43.03	1.06%	60,830
Dec 19, 2025	43.25	43.90	42.66	43.08	42.58	-0.32%	110,421
Dec 18, 2025	42.22	43.33	42.22	43.22	42.72	3.05%	83,990
Dec 17, 2025	42.52	43.48	41.58	41.94	41.46	-1.48%	109,578
Dec 16, 2025	43.78	43.90	42.04	42.57	42.08	-2.76%	123,459
Dec 15, 2025	44.46	44.61	43.52	43.78	43.28	-1.04%	157,496
Dec 12, 2025	44.53	44.92	44.10	44.24	43.73	-0.52%	106,935
Dec 11, 2025	43.04	44.56	42.94	44.47	43.96	3.49%	91,905
Dec 10, 2025	42.50	43.00	42.01	42.97	42.47	0.94%	88,049
Dec 9, 2025	42.00	42.89	41.88	42.57	42.08	1.14%	127,494
Dec 8, 2025	41.41	42.57	41.25	42.09	41.60	2.46%	131,049
Dec 5, 2025	39.62	41.20	39.48	41.08	40.61	4.16%	159,372
Dec 4, 2025	39.91	40.22	39.24	39.44	38.99	-0.78%	115,656
Dec 3, 2025	39.90	40.79	39.50	39.75	39.29	-0.49%	147,782
Dec 2, 2025	40.04	40.52	39.60	39.95	39.48	-0.29%	171,194
Dec 1, 2025	39.98	40.89	39.54	40.06	39.60	0.05%	145,888
Nov 28, 2025	40.59	40.59	39.87	40.04	39.58	-1.23%	50,329
Nov 26, 2025	40.99	41.11	40.28	40.54	40.07	-0.59%	67,268
Nov 25, 2025	40.03	41.04	39.69	40.78	40.31	1.87%	102,684
Nov 24, 2025	38.58	40.17	38.24	40.03	39.57	5.37%	130,615
Nov 21, 2025	36.66	38.33	36.66	37.99	37.55	4.37%	69,563
Nov 20, 2025	36.25	37.00	35.93	36.40	35.98	0.94%	77,285
Nov 19, 2025	36.70	37.60	35.58	36.06	35.64	-1.74%	91,892
Nov 18, 2025	38.58	39.38	35.22	36.70	36.28	-0.62%	161,384
Nov 17, 2025	36.39	37.74	36.25	36.93	36.50	0.85%	88,968
Nov 14, 2025	36.72	37.05	36.26	36.62	36.20	-1.11%	79,963
Nov 13, 2025	37.95	38.08	36.95	37.03	36.60	-2.76%	40,077
Nov 12, 2025	37.77	38.31	37.66	38.08	37.64	1.14%	35,879
Nov 11, 2025	37.98	38.09	37.34	37.65	37.22	-1.21%	36,616
Nov 10, 2025	38.90	39.30	38.09	38.11	37.67	-0.78%	48,135
Nov 7, 2025	38.47	38.85	38.03	38.41	37.97	-0.49%	121,744
Nov 6, 2025	38.92	38.92	38.37	38.60	38.16	-1.03%	47,611
Nov 5, 2025	38.21	39.10	38.21	39.00	38.55	2.08%	33,120
Nov 4, 2025	38.82	38.94	38.04	38.21	37.76	-1.79%	81,598
Nov 3, 2025	38.39	39.44	38.00	38.90	38.45	1.01%	85,270
Oct 31, 2025	38.62	38.97	38.32	38.51	38.07	0.21%	53,609
Oct 30, 2025	38.16	39.02	38.16	38.43	37.99	0.60%	68,862
Oct 29, 2025	38.50	38.72	37.97	38.20	37.76	-0.78%	57,783
Oct 28, 2025	38.00	38.85	37.99	38.50	38.06	0.04%	57,529
Oct 27, 2025	38.31	38.98	38.22	38.49	38.04	0.61%	53,954
Oct 24, 2025	37.99	38.33	37.82	38.25	37.81	2.03%	45,069
Oct 23, 2025	37.30	37.80	37.29	37.49	37.06	0.81%	43,385
Oct 22, 2025	37.37	37.55	36.74	37.19	36.76	-0.48%	40,779
Oct 21, 2025	37.05	37.54	36.56	37.37	36.94	0.86%	46,388
Oct 20, 2025	36.81	37.74	36.69	37.05	36.62	-	56,354
Oct 17, 2025	37.43	37.52	36.29	37.05	36.62	-1.67%	94,507
Oct 16, 2025	37.84	37.94	37.32	37.68	37.25	0.16%	85,411
Oct 15, 2025	37.02	37.63	36.74	37.62	37.19	1.79%	162,127
Oct 14, 2025	36.28	37.36	35.85	36.96	36.53	1.34%	68,411
Oct 13, 2025	36.04	36.69	35.00	36.47	36.05	3.17%	76,703
Oct 10, 2025	35.67	35.72	35.13	35.35	34.94	-0.56%	118,360