ITM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	46.51	46.56	46.47	46.48	46.48	-0.11%	194,203
Sep 25, 2025	46.55	46.55	46.49	46.53	46.53	-0.21%	161,124
Sep 24, 2025	46.64	46.65	46.60	46.63	46.63	-0.02%	164,153
Sep 23, 2025	46.72	46.72	46.63	46.64	46.64	-0.11%	187,716
Sep 22, 2025	46.70	46.73	46.64	46.69	46.69	-0.04%	284,052
Sep 19, 2025	46.63	46.72	46.63	46.71	46.71	0.06%	103,918
Sep 18, 2025	46.63	46.68	46.60	46.68	46.68	0.02%	181,319
Sep 17, 2025	46.70	46.83	46.66	46.67	46.67	-0.04%	171,718
Sep 16, 2025	46.63	46.71	46.61	46.69	46.69	0.13%	225,324
Sep 15, 2025	46.58	46.64	46.57	46.63	46.63	0.22%	184,860
Sep 12, 2025	46.46	46.53	46.43	46.53	46.53	0.04%	144,123
Sep 11, 2025	46.49	46.57	46.49	46.51	46.51	0.24%	196,286
Sep 10, 2025	46.28	46.48	46.28	46.40	46.40	0.37%	162,923
Sep 9, 2025	46.20	46.33	46.19	46.23	46.23	0.02%	218,556
Sep 8, 2025	46.06	46.23	46.06	46.22	46.22	0.43%	356,754
Sep 5, 2025	45.99	46.02	45.95	46.02	46.02	0.65%	201,086
Sep 4, 2025	45.69	45.73	45.68	45.73	45.73	0.21%	222,271
Sep 3, 2025	45.51	45.64	45.49	45.63	45.63	0.29%	146,719
Sep 2, 2025	45.57	45.57	45.45	45.50	45.50	-0.46%	193,559
Aug 29, 2025	45.68	45.73	45.65	45.71	45.60	0.03%	172,251
Aug 28, 2025	45.66	45.71	45.66	45.70	45.58	-0.04%	124,516
Aug 27, 2025	45.63	45.72	45.63	45.72	45.60	0.10%	103,787
Aug 26, 2025	45.63	45.69	45.62	45.67	45.56	0.08%	106,799
Aug 25, 2025	45.59	45.73	45.59	45.64	45.52	-0.09%	426,617
Aug 22, 2025	45.54	45.72	45.54	45.68	45.56	0.40%	560,384
Aug 21, 2025	45.51	45.51	45.45	45.50	45.38	-0.12%	181,533
Aug 20, 2025	45.57	45.59	45.52	45.55	45.44	-0.04%	170,584
Aug 19, 2025	45.59	45.61	45.53	45.57	45.46	0.05%	193,254
Aug 18, 2025	45.57	45.58	45.53	45.55	45.43	-0.04%	322,504
Aug 15, 2025	45.56	45.59	45.55	45.57	45.45	0.02%	149,905
Aug 14, 2025	45.57	45.59	45.54	45.56	45.44	-0.14%	161,760
Aug 13, 2025	45.65	45.65	45.58	45.62	45.51	0.09%	254,142
Aug 12, 2025	45.52	45.58	45.52	45.58	45.46	0.02%	160,925
Aug 11, 2025	45.56	45.59	45.53	45.57	45.45	0.09%	258,187
Aug 8, 2025	45.58	45.58	45.49	45.53	45.41	-0.07%	306,007
Aug 7, 2025	45.55	45.62	45.51	45.56	45.44	0.07%	220,289
Aug 6, 2025	45.56	45.58	45.45	45.53	45.41	-0.21%	157,069
Aug 5, 2025	45.58	45.63	45.58	45.62	45.51	0.14%	283,946
Aug 4, 2025	45.61	45.61	45.53	45.56	45.44	-0.01%	250,900
Aug 1, 2025	45.53	45.66	45.52	45.56	45.45	0.33%	740,474
Jul 31, 2025	45.42	45.43	45.38	45.41	45.18	0.17%	220,523
Jul 30, 2025	45.38	45.43	45.32	45.34	45.11	-0.19%	211,776
Jul 29, 2025	45.29	45.45	45.29	45.42	45.19	0.21%	228,795
Jul 28, 2025	45.33	45.36	45.29	45.33	45.10	-	433,164
Jul 25, 2025	45.28	45.35	45.28	45.33	45.10	0.02%	262,252
Jul 24, 2025	45.25	45.33	45.22	45.32	45.09	0.08%	329,591
Jul 23, 2025	45.32	45.32	45.22	45.28	45.05	-0.11%	314,144
Jul 22, 2025	45.30	45.35	45.28	45.33	45.10	0.02%	187,537
Jul 21, 2025	45.33	45.38	45.29	45.32	45.09	0.27%	485,672
Jul 18, 2025	45.21	45.21	45.16	45.20	44.98	-0.03%	266,838