ITDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.74	36.88	36.70	36.73	36.73	0.11%	24,999
Dec 4, 2025	36.70	36.72	36.64	36.69	36.69	0.11%	13,928
Dec 3, 2025	36.53	36.67	36.50	36.65	36.65	0.42%	16,162
Dec 2, 2025	36.59	36.59	36.48	36.50	36.50	0.21%	11,329
Dec 1, 2025	36.49	36.59	36.42	36.42	36.42	-0.60%	10,908
Nov 28, 2025	36.56	36.64	36.54	36.64	36.64	0.41%	12,971
Nov 26, 2025	36.25	36.54	36.25	36.49	36.49	0.69%	8,297
Nov 25, 2025	35.99	36.24	35.91	36.24	36.24	0.89%	19,280
Nov 24, 2025	35.71	35.92	35.66	35.92	35.92	1.06%	13,614
Nov 21, 2025	35.34	35.67	35.20	35.54	35.54	0.83%	23,838
Nov 20, 2025	35.94	36.13	35.25	35.25	35.25	-1.11%	20,590
Nov 19, 2025	35.69	35.80	35.58	35.65	35.65	-	6,783
Nov 18, 2025	35.68	35.80	35.53	35.65	35.65	-0.52%	5,228
Nov 17, 2025	36.15	36.19	35.78	35.84	35.83	-0.91%	20,310
Nov 14, 2025	36.01	36.27	36.01	36.17	36.17	-0.05%	17,282
Nov 13, 2025	36.51	36.55	36.18	36.18	36.18	-1.37%	25,394
Nov 12, 2025	36.70	36.72	36.68	36.68	36.68	0.12%	5,651
Nov 11, 2025	36.58	36.67	36.50	36.64	36.64	0.41%	102,709
Nov 10, 2025	36.32	36.54	36.32	36.49	36.49	1.11%	6,880
Nov 7, 2025	35.90	36.09	35.73	36.09	36.09	0.14%	6,965
Nov 6, 2025	36.30	36.30	36.00	36.04	36.04	-0.66%	4,500
Nov 5, 2025	36.12	36.28	36.12	36.28	36.28	0.39%	5,255
Nov 4, 2025	36.16	36.30	36.14	36.14	36.14	-0.99%	5,439
Nov 3, 2025	36.50	36.58	36.40	36.50	36.50	0.06%	20,047
Oct 31, 2025	36.51	36.54	36.36	36.48	36.48	0.16%	8,170
Oct 30, 2025	36.42	36.61	36.42	36.42	36.42	-0.66%	4,001
Oct 29, 2025	36.87	36.87	36.56	36.67	36.67	-0.39%	8,756
Oct 28, 2025	36.87	36.87	36.76	36.81	36.81	-	7,349
Oct 27, 2025	36.72	36.81	36.69	36.81	36.81	0.76%	6,097
Oct 24, 2025	36.57	36.58	36.49	36.53	36.53	0.55%	13,895
Oct 23, 2025	36.19	36.38	36.19	36.33	36.33	0.47%	17,352
Oct 22, 2025	36.29	36.29	36.02	36.16	36.16	-0.32%	11,481
Oct 21, 2025	36.25	36.32	36.25	36.28	36.28	-0.24%	3,513
Oct 20, 2025	36.25	36.43	36.25	36.36	36.36	0.92%	10,260
Oct 17, 2025	35.94	36.04	35.83	36.03	36.03	0.19%	12,952
Oct 16, 2025	36.20	36.20	35.85	35.96	35.96	-0.11%	13,037
Oct 15, 2025	36.12	36.19	35.85	36.00	36.00	0.48%	3,395
Oct 14, 2025	35.49	35.95	35.49	35.83	35.83	-0.01%	11,664
Oct 13, 2025	35.72	35.83	35.68	35.83	35.83	1.39%	4,720
Oct 10, 2025	36.10	36.10	35.34	35.34	35.34	-2.05%	18,480
Oct 9, 2025	36.33	36.33	36.03	36.08	36.08	-0.47%	10,731
Oct 8, 2025	36.13	36.26	36.13	36.25	36.25	0.38%	9,636
Oct 7, 2025	36.35	36.35	36.08	36.11	36.11	-0.45%	5,278
Oct 6, 2025	36.34	36.34	36.27	36.27	36.27	0.22%	2,559
Oct 3, 2025	36.14	36.30	36.14	36.19	36.19	0.27%	5,903
Oct 2, 2025	36.09	36.13	36.04	36.10	36.10	0.12%	2,840
Oct 1, 2025	35.82	36.08	35.82	36.05	36.05	0.40%	3,988
Sep 30, 2025	35.84	35.91	35.74	35.91	35.91	0.38%	15,505
Sep 29, 2025	35.86	35.90	35.74	35.77	35.77	0.31%	14,923
Sep 26, 2025	35.60	35.66	35.55	35.66	35.66	0.46%	5,442