ITDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.27	34.33	34.25	34.33	34.33	0.38%	1,940
Jun 26, 2025	34.03	34.20	34.03	34.20	34.20	0.95%	3,333
Jun 25, 2025	33.90	33.90	33.87	33.88	33.88	-0.27%	5,383
Jun 24, 2025	33.86	33.97	33.86	33.97	33.97	1.25%	1,710
Jun 23, 2025	33.26	33.55	33.16	33.55	33.55	0.84%	4,069
Jun 20, 2025	33.55	33.55	33.24	33.27	33.27	-0.39%	6,605
Jun 18, 2025	33.41	33.53	33.40	33.40	33.40	0.09%	3,858
Jun 17, 2025	33.47	33.47	33.36	33.37	33.37	-0.95%	2,472
Jun 16, 2025	33.58	33.83	33.58	33.69	33.69	0.81%	3,013
Jun 13, 2025	33.54	33.63	33.42	33.42	33.42	-1.14%	7,680
Jun 12, 2025	33.81	33.83	33.80	33.80	33.80	0.36%	2,091
Jun 11, 2025	33.80	33.84	33.68	33.68	33.68	-0.12%	750
Jun 10, 2025	33.60	33.72	33.60	33.72	33.72	0.34%	1,930
Jun 9, 2025	33.64	33.64	33.60	33.61	33.61	0.15%	927
Jun 6, 2025	33.52	33.56	33.52	33.56	33.56	0.86%	1,090
Jun 5, 2025	33.54	33.54	33.28	33.28	33.28	-0.31%	5,480
Jun 4, 2025	33.42	33.42	33.34	33.38	33.38	0.27%	4,183
Jun 3, 2025	33.04	33.32	33.04	33.29	33.29	0.39%	6,088
Jun 2, 2025	33.00	33.16	33.00	33.16	33.16	0.55%	5,465
May 30, 2025	33.01	33.01	32.84	32.98	32.98	-0.07%	3,762
May 29, 2025	32.97	33.01	32.97	33.00	33.00	0.38%	1,896
May 28, 2025	33.02	33.02	32.88	32.88	32.88	-0.70%	2,137
May 27, 2025	33.00	33.11	33.00	33.11	33.11	1.65%	1,063
May 23, 2025	32.47	32.58	32.45	32.57	32.57	-0.11%	4,175
May 22, 2025	32.56	32.74	32.56	32.61	32.61	-0.25%	9,742
May 21, 2025	33.06	33.06	32.69	32.69	32.69	-1.19%	791
May 20, 2025	33.10	33.11	33.06	33.09	33.09	-0.08%	1,251
May 19, 2025	33.04	33.12	33.02	33.11	33.11	0.26%	2,449
May 16, 2025	32.87	33.03	32.83	33.03	33.03	0.66%	1,340
May 15, 2025	32.68	32.85	32.68	32.81	32.81	0.39%	5,549
May 14, 2025	32.84	32.84	32.64	32.68	32.68	0.04%	2,262
May 13, 2025	32.51	32.77	32.51	32.67	32.67	0.51%	4,926
May 12, 2025	32.45	32.74	32.36	32.50	32.50	2.25%	52,089
May 9, 2025	31.97	31.97	31.74	31.79	31.79	0.16%	2,285
May 8, 2025	31.75	31.92	31.74	31.74	31.74	0.31%	1,532
May 7, 2025	31.67	31.68	31.54	31.64	31.64	0.19%	5,646
May 6, 2025	31.61	31.71	31.56	31.58	31.58	-0.62%	6,052
May 5, 2025	31.82	31.90	31.73	31.78	31.78	-0.29%	2,916
May 2, 2025	31.81	31.87	31.69	31.87	31.87	1.72%	1,909
May 1, 2025	31.48	31.48	31.33	31.33	31.33	0.42%	1,101
Apr 30, 2025	30.85	31.23	30.72	31.20	31.20	-0.06%	8,620
Apr 29, 2025	31.06	31.26	31.04	31.22	31.22	0.40%	8,168
Apr 28, 2025	31.08	31.10	30.84	31.10	31.10	0.27%	4,191
Apr 25, 2025	30.99	31.01	30.97	31.01	31.01	0.52%	1,058
Apr 24, 2025	30.61	30.85	30.61	30.85	30.85	1.68%	659
Apr 23, 2025	30.71	30.71	30.34	30.34	30.34	1.17%	471
Apr 22, 2025	29.67	30.03	29.67	29.99	29.99	2.35%	16,959
Apr 21, 2025	29.14	29.31	29.14	29.30	29.30	-1.64%	1,962
Apr 17, 2025	29.83	29.83	29.78	29.79	29.79	0.51%	1,147
Apr 16, 2025	29.61	29.64	29.51	29.64	29.64	-1.46%	820