ITDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.16	38.25	38.06	38.06	38.05	0.09%	1,481
Dec 4, 2025	38.05	38.08	37.98	38.02	38.02	0.21%	2,665
Dec 3, 2025	37.87	37.97	37.84	37.94	37.94	0.42%	5,750
Dec 2, 2025	37.76	37.84	37.74	37.78	37.78	0.13%	5,035
Dec 1, 2025	37.75	37.87	37.73	37.73	37.73	-0.45%	3,319
Nov 28, 2025	37.81	37.90	37.81	37.90	37.90	0.43%	15,651
Nov 26, 2025	37.61	37.79	37.61	37.74	37.74	0.83%	2,261
Nov 25, 2025	37.15	37.45	37.01	37.43	37.43	1.04%	3,889
Nov 24, 2025	36.80	37.08	36.80	37.04	37.04	1.13%	3,794
Nov 21, 2025	36.47	36.79	36.30	36.63	36.63	1.01%	1,850
Nov 20, 2025	37.14	37.26	36.23	36.26	36.26	-1.47%	3,519
Nov 19, 2025	36.82	36.97	36.74	36.80	36.80	0.05%	5,187
Nov 18, 2025	36.65	36.91	36.65	36.78	36.78	-0.68%	1,477
Nov 17, 2025	37.23	37.40	37.00	37.03	37.03	-1.15%	3,338
Nov 14, 2025	37.25	37.52	37.21	37.46	37.46	0.08%	13,300
Nov 13, 2025	37.73	37.73	37.43	37.43	37.43	-1.60%	6,556
Nov 12, 2025	37.98	38.06	37.98	38.04	38.04	0.26%	2,745
Nov 11, 2025	37.80	37.94	37.77	37.94	37.94	0.28%	1,854
Nov 10, 2025	37.66	37.85	37.56	37.83	37.83	1.32%	2,831
Nov 7, 2025	37.11	37.34	36.91	37.34	37.34	0.27%	4,115
Nov 6, 2025	37.58	37.58	37.24	37.24	37.24	-0.89%	1,363
Nov 5, 2025	37.31	37.57	37.31	37.57	37.57	0.55%	2,810
Nov 4, 2025	37.41	37.55	37.35	37.37	37.37	-1.24%	18,746
Nov 3, 2025	37.96	37.96	37.71	37.84	37.84	0.13%	7,865
Oct 31, 2025	37.92	37.92	37.68	37.79	37.79	0.16%	5,000
Oct 30, 2025	37.91	37.93	37.73	37.73	37.73	-0.92%	1,091
Oct 29, 2025	38.26	38.26	37.91	38.08	38.08	-0.18%	5,737
Oct 28, 2025	38.18	38.20	38.09	38.15	38.15	0.08%	4,305
Oct 27, 2025	38.10	38.12	38.02	38.12	38.12	0.89%	2,272
Oct 24, 2025	37.70	37.82	37.70	37.78	37.78	0.61%	3,503
Oct 23, 2025	37.40	37.59	37.37	37.55	37.55	0.62%	1,969
Oct 22, 2025	37.53	37.53	37.18	37.32	37.32	-0.40%	6,180
Oct 21, 2025	37.54	37.54	37.46	37.47	37.47	-0.31%	1,163
Oct 20, 2025	37.44	37.59	37.44	37.59	37.59	1.01%	1,066
Oct 17, 2025	37.04	37.22	36.96	37.21	37.21	0.33%	4,968
Oct 16, 2025	37.30	37.42	37.02	37.09	37.09	-0.26%	7,533
Oct 15, 2025	37.31	37.41	36.98	37.18	37.18	0.54%	3,787
Oct 14, 2025	36.59	37.13	36.59	36.98	36.98	0.02%	7,295
Oct 13, 2025	36.88	37.00	36.82	36.98	36.97	1.55%	5,331
Oct 10, 2025	37.41	37.41	36.41	36.41	36.41	-2.46%	3,721
Oct 9, 2025	37.62	37.62	37.27	37.33	37.33	-0.56%	8,161
Oct 8, 2025	37.49	37.54	37.49	37.54	37.54	0.55%	2,748
Oct 7, 2025	37.62	37.62	37.33	37.34	37.33	-0.62%	7,801
Oct 6, 2025	37.63	37.64	37.53	37.57	37.57	0.30%	8,929
Oct 3, 2025	37.52	37.58	37.46	37.46	37.46	0.32%	2,230
Oct 2, 2025	37.32	37.38	37.21	37.34	37.34	0.17%	3,113
Oct 1, 2025	37.11	37.27	37.11	37.27	37.27	0.46%	3,477
Sep 30, 2025	37.00	37.10	36.90	37.10	37.10	0.33%	10,625
Sep 29, 2025	37.01	37.21	36.98	36.98	36.98	0.40%	27,048
Sep 26, 2025	36.68	36.85	36.68	36.83	36.83	0.54%	2,292