ITM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.99	47.02	46.98	46.99	46.99	-0.05%	210,918
Dec 4, 2025	46.97	47.01	46.94	47.01	47.01	0.04%	12,183
Dec 3, 2025	47.01	47.04	46.98	46.99	46.99	0.13%	181,879
Dec 2, 2025	46.92	46.95	46.88	46.93	46.93	-0.06%	13,704
Dec 1, 2025	46.93	46.97	46.91	46.96	46.96	-0.19%	136,008
Nov 28, 2025	47.02	47.07	47.02	47.05	47.05	-0.25%	137,576
Nov 26, 2025	47.10	47.19	47.10	47.17	47.06	0.13%	131,291
Nov 25, 2025	47.10	47.11	47.08	47.11	47.00	0.05%	222,234
Nov 24, 2025	47.07	47.11	47.05	47.09	46.98	0.23%	230,583
Nov 21, 2025	47.01	47.03	46.97	46.98	46.87	0.03%	287,909
Nov 20, 2025	46.98	46.98	46.92	46.96	46.85	0.09%	225,499
Nov 19, 2025	47.01	47.01	46.89	46.92	46.81	-0.06%	138,207
Nov 18, 2025	46.96	46.97	46.91	46.95	46.84	0.11%	167,954
Nov 17, 2025	46.91	46.93	46.88	46.90	46.79	-0.05%	137,583
Nov 14, 2025	47.04	47.05	46.92	46.93	46.82	-0.14%	195,666
Nov 13, 2025	47.02	47.03	46.97	46.99	46.88	-0.17%	146,061
Nov 12, 2025	47.12	47.12	47.04	47.07	46.96	-0.17%	106,221
Nov 11, 2025	47.10	47.15	47.08	47.15	47.04	0.30%	138,028
Nov 10, 2025	47.00	47.02	46.99	47.01	46.90	0.01%	159,721
Nov 7, 2025	46.98	47.05	46.98	47.01	46.90	-0.01%	160,076
Nov 6, 2025	47.02	47.02	46.96	47.01	46.90	0.23%	216,658
Nov 5, 2025	46.96	46.96	46.90	46.90	46.79	-0.26%	248,082
Nov 4, 2025	46.95	47.04	46.95	47.02	46.91	0.19%	214,206
Nov 3, 2025	46.95	46.99	46.92	46.93	46.82	-0.42%	214,622
Oct 31, 2025	47.12	47.19	47.11	47.13	46.90	-0.01%	304,466
Oct 30, 2025	47.02	47.14	46.97	47.14	46.91	0.10%	180,260
Oct 29, 2025	47.18	47.22	47.05	47.09	46.86	-0.21%	139,680
Oct 28, 2025	47.20	47.24	47.19	47.19	46.96	-0.04%	208,272
Oct 27, 2025	47.16	47.22	47.14	47.21	46.98	0.08%	128,573
Oct 24, 2025	47.18	47.20	47.15	47.17	46.94	0.10%	172,339
Oct 23, 2025	47.06	47.13	47.05	47.13	46.90	-0.05%	237,950
Oct 22, 2025	47.16	47.17	47.12	47.15	46.92	0.08%	199,271
Oct 21, 2025	47.14	47.15	47.11	47.11	46.88	0.10%	202,878
Oct 20, 2025	47.11	47.13	47.06	47.07	46.84	-0.01%	181,134
Oct 17, 2025	47.01	47.07	47.01	47.07	46.84	0.26%	246,391
Oct 16, 2025	46.88	46.99	46.88	46.95	46.72	0.09%	247,388
Oct 15, 2025	46.84	46.93	46.81	46.91	46.68	0.21%	198,448
Oct 14, 2025	46.83	46.85	46.81	46.81	46.58	-0.04%	103,071
Oct 13, 2025	46.76	46.83	46.74	46.83	46.60	0.18%	63,138
Oct 10, 2025	46.75	46.76	46.69	46.75	46.52	0.29%	108,316
Oct 9, 2025	46.62	46.66	46.59	46.61	46.39	-0.05%	92,878
Oct 8, 2025	46.63	46.67	46.62	46.64	46.41	0.08%	169,548
Oct 7, 2025	46.59	46.64	46.54	46.60	46.38	0.11%	126,764
Oct 6, 2025	46.54	46.55	46.48	46.55	46.33	0.02%	160,838
Oct 3, 2025	46.53	46.59	46.53	46.54	46.32	0.02%	116,235
Oct 2, 2025	46.50	46.56	46.49	46.53	46.31	-0.09%	144,878
Oct 1, 2025	46.61	46.62	46.52	46.57	46.35	-0.06%	395,771
Sep 30, 2025	46.60	46.65	46.59	46.60	46.27	0.01%	261,485
Sep 29, 2025	46.53	46.62	46.52	46.60	46.26	0.25%	682,553
Sep 26, 2025	46.51	46.56	46.47	46.48	46.15	-0.11%	194,203