ITDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.36	33.57	33.36	33.44	33.44	0.23%	6,434
Jun 26, 2025	33.22	33.36	33.22	33.36	33.36	0.89%	3,589
Jun 25, 2025	33.22	33.22	33.07	33.07	33.07	-0.42%	2,145
Jun 24, 2025	33.08	33.22	33.06	33.21	33.21	1.23%	4,747
Jun 23, 2025	32.56	32.81	32.47	32.81	32.81	0.77%	4,172
Jun 20, 2025	32.81	32.81	32.54	32.55	32.55	-0.36%	9,376
Jun 18, 2025	32.76	32.84	32.67	32.67	32.67	0.10%	17,715
Jun 17, 2025	32.83	32.83	32.60	32.64	32.64	-0.82%	6,309
Jun 16, 2025	32.93	33.04	32.91	32.91	32.91	0.81%	2,755
Jun 13, 2025	32.80	32.80	32.64	32.64	32.64	-1.15%	2,543
Jun 12, 2025	32.91	33.03	32.91	33.03	33.03	0.38%	3,339
Jun 11, 2025	32.98	33.05	32.85	32.90	32.90	-0.09%	15,449
Jun 10, 2025	32.94	32.98	32.86	32.93	32.93	0.36%	11,286
Jun 9, 2025	32.73	32.89	32.73	32.81	32.81	0.15%	8,419
Jun 6, 2025	32.75	32.78	32.67	32.76	32.76	0.66%	4,613
Jun 5, 2025	32.68	32.81	32.47	32.55	32.55	-0.29%	29,693
Jun 4, 2025	32.68	32.68	32.64	32.64	32.64	0.33%	1,424
Jun 3, 2025	32.45	32.54	32.45	32.53	32.53	0.26%	724
Jun 2, 2025	32.19	32.46	32.19	32.45	32.45	0.34%	5,261
May 30, 2025	32.26	32.35	32.15	32.34	32.34	0.03%	9,451
May 29, 2025	32.35	32.42	32.26	32.33	32.33	0.50%	3,920
May 28, 2025	32.35	32.35	32.17	32.17	32.17	-0.62%	10,339
May 27, 2025	32.16	32.40	32.16	32.37	32.37	1.50%	6,217
May 23, 2025	31.87	31.90	31.87	31.90	31.90	-0.21%	756
May 22, 2025	31.96	32.07	31.96	31.96	31.96	-0.06%	2,748
May 21, 2025	32.36	32.36	31.90	31.98	31.98	-1.18%	3,011
May 20, 2025	32.41	32.41	32.33	32.36	32.36	-0.21%	2,372
May 19, 2025	32.15	32.43	32.15	32.43	32.43	0.30%	3,952
May 16, 2025	32.19	32.33	32.19	32.33	32.33	0.54%	1,910
May 15, 2025	31.97	32.16	31.97	32.16	32.16	0.55%	1,694
May 14, 2025	32.05	32.05	31.97	31.98	31.98	-0.13%	3,851
May 13, 2025	31.91	32.09	31.90	32.03	32.03	0.48%	27,256
May 12, 2025	31.95	31.95	31.70	31.87	31.87	1.82%	18,799
May 9, 2025	31.42	31.42	31.26	31.30	31.30	0.19%	5,473
May 8, 2025	31.37	31.41	31.24	31.24	31.24	0.24%	9,329
May 7, 2025	31.14	31.17	31.14	31.17	31.17	0.03%	1,176
May 6, 2025	31.16	31.16	31.16	31.16	31.16	-0.37%	653
May 5, 2025	31.22	31.35	31.22	31.27	31.27	-0.22%	748
May 2, 2025	31.26	31.39	31.26	31.34	31.34	1.37%	1,526
May 1, 2025	31.07	31.07	30.89	30.92	30.92	0.17%	8,743
Apr 30, 2025	30.48	30.87	30.48	30.87	30.87	0.09%	6,955
Apr 29, 2025	30.70	30.88	30.70	30.84	30.84	0.35%	5,519
Apr 28, 2025	30.71	30.83	30.54	30.73	30.73	0.38%	22,854
Apr 25, 2025	30.46	30.63	30.38	30.62	30.62	0.34%	7,320
Apr 24, 2025	30.10	30.51	30.10	30.51	30.51	1.63%	12,559
Apr 23, 2025	30.31	30.39	30.01	30.02	30.02	1.18%	15,415
Apr 22, 2025	29.57	29.74	29.57	29.67	29.67	1.99%	3,378
Apr 21, 2025	29.43	29.43	28.88	29.09	29.09	-1.52%	26,831
Apr 17, 2025	29.50	29.70	29.50	29.54	29.54	0.41%	4,551
Apr 16, 2025	29.64	29.71	29.27	29.42	29.42	-1.21%	7,693