ITDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	31.35	31.41	31.21	31.32	31.32	0.18%	14,989
Jun 26, 2025	31.18	31.26	31.17	31.26	31.26	0.56%	2,429
Jun 25, 2025	31.15	31.15	31.05	31.09	31.09	-0.13%	12,616
Jun 24, 2025	31.02	31.16	31.01	31.13	31.13	0.74%	11,612
Jun 23, 2025	30.76	30.90	30.68	30.90	30.90	0.68%	9,282
Jun 20, 2025	30.74	30.74	30.69	30.69	30.69	-0.29%	4,358
Jun 18, 2025	30.84	30.84	30.75	30.78	30.78	0.07%	5,378
Jun 17, 2025	30.85	30.85	30.74	30.76	30.76	-0.25%	6,955
Jun 16, 2025	30.89	30.97	30.84	30.84	30.84	0.38%	392
Jun 13, 2025	30.83	30.86	30.71	30.72	30.72	-0.82%	9,819
Jun 12, 2025	30.95	31.00	30.90	30.97	30.97	0.38%	5,439
Jun 11, 2025	30.92	30.94	30.84	30.86	30.86	0.06%	2,177
Jun 10, 2025	30.85	30.85	30.79	30.84	30.84	0.13%	843
Jun 9, 2025	30.79	30.82	30.73	30.80	30.80	0.27%	18,044
Jun 6, 2025	30.76	30.77	30.69	30.72	30.72	0.23%	3,712
Jun 5, 2025	30.72	30.81	30.64	30.65	30.65	-0.26%	13,391
Jun 4, 2025	30.69	30.77	30.69	30.73	30.73	0.38%	3,718
Jun 3, 2025	30.59	30.64	30.55	30.61	30.61	0.04%	7,804
Jun 2, 2025	30.48	30.60	30.45	30.60	30.60	0.26%	11,074
May 30, 2025	30.53	30.53	30.41	30.52	30.52	0.03%	5,442
May 29, 2025	30.59	30.59	30.42	30.51	30.51	0.45%	26,557
May 28, 2025	30.42	30.47	30.37	30.37	30.37	-0.43%	11,096
May 27, 2025	30.44	30.53	30.42	30.50	30.50	0.97%	10,776
May 23, 2025	30.12	30.22	30.12	30.21	30.21	-0.03%	4,115
May 22, 2025	30.18	30.30	30.14	30.22	30.22	-0.07%	8,502
May 21, 2025	30.44	30.45	30.20	30.24	30.24	-0.78%	12,822
May 20, 2025	30.47	30.52	30.45	30.48	30.48	-0.15%	3,671
May 19, 2025	30.39	30.52	30.39	30.52	30.52	0.24%	13,281
May 16, 2025	30.43	30.48	30.43	30.45	30.45	0.27%	5,758
May 15, 2025	30.26	30.38	30.24	30.37	30.37	0.53%	17,200
May 14, 2025	30.33	30.33	30.21	30.21	30.21	-0.21%	8,836
May 13, 2025	30.22	30.29	30.19	30.27	30.27	0.36%	8,198
May 12, 2025	30.25	30.25	30.11	30.16	30.16	0.94%	8,727
May 9, 2025	29.97	29.97	29.88	29.88	29.88	0.03%	2,259
May 8, 2025	30.00	30.00	29.86	29.87	29.87	-0.03%	6,135
May 7, 2025	29.84	29.92	29.80	29.88	29.88	0.14%	9,773
May 6, 2025	29.84	29.84	29.83	29.84	29.84	-0.21%	1,169
May 5, 2025	29.95	29.95	29.89	29.90	29.90	-0.11%	3,600
May 2, 2025	29.95	29.95	29.89	29.93	29.93	0.63%	5,278
May 1, 2025	29.81	29.81	29.75	29.75	29.75	-0.03%	1,531
Apr 30, 2025	29.62	29.76	29.48	29.76	29.76	0.05%	3,331
Apr 29, 2025	29.62	29.76	29.62	29.74	29.74	0.30%	5,022
Apr 28, 2025	29.49	29.66	29.49	29.65	29.65	0.37%	3,457
Apr 25, 2025	29.49	29.56	29.41	29.54	29.54	0.29%	24,968
Apr 24, 2025	29.40	29.46	29.37	29.46	29.46	1.20%	8,647
Apr 23, 2025	29.35	29.35	29.07	29.11	29.11	0.87%	3,817
Apr 22, 2025	28.77	28.93	28.75	28.86	28.86	1.23%	4,801
Apr 21, 2025	28.66	28.68	28.38	28.51	28.51	-1.21%	7,047
Apr 17, 2025	28.87	28.92	28.84	28.86	28.86	0.14%	16,201
Apr 16, 2025	28.90	28.95	28.71	28.82	28.82	-0.55%	10,931