ITRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	38.00	38.27	37.02	36.98	-	0.90%	85,078
May 9, 2025	36.18	36.79	35.80	36.65	36.65	2.09%	63,720
May 8, 2025	35.27	36.19	35.21	35.90	35.90	2.40%	63,435
May 7, 2025	35.22	35.38	34.82	35.06	35.06	-	65,442
May 6, 2025	34.69	35.33	34.56	35.06	35.06	0.31%	37,866
May 5, 2025	35.43	35.89	34.85	34.95	34.95	-2.21%	63,194
May 2, 2025	35.33	35.97	34.92	35.74	35.74	1.98%	34,121
May 1, 2025	35.98	35.98	35.01	35.05	35.05	-2.49%	68,104
Apr 30, 2025	34.54	35.94	34.09	35.94	35.94	2.86%	114,119
Apr 29, 2025	34.79	35.06	34.35	34.94	34.94	0.84%	52,254
Apr 28, 2025	34.80	35.13	34.07	34.65	34.65	-0.66%	86,623
Apr 25, 2025	34.66	34.94	34.34	34.88	34.88	0.26%	48,344
Apr 24, 2025	34.53	35.16	34.23	34.79	34.79	0.61%	56,533
Apr 23, 2025	34.34	35.35	34.19	34.58	34.58	3.69%	145,992
Apr 22, 2025	33.13	33.60	32.62	33.35	33.35	1.91%	50,579
Apr 21, 2025	33.00	33.11	32.38	32.73	32.73	-2.14%	59,986
Apr 17, 2025	33.29	33.70	32.86	33.44	33.44	0.39%	63,952
Apr 16, 2025	33.11	33.59	32.54	33.31	33.31	-0.48%	99,475
Apr 15, 2025	33.52	33.97	33.22	33.47	33.47	0.27%	109,575
Apr 14, 2025	33.07	33.62	32.73	33.38	33.38	1.58%	87,112
Apr 11, 2025	33.03	33.39	32.28	32.86	32.86	-0.42%	144,215
Apr 10, 2025	33.78	33.78	31.96	33.00	33.00	-2.54%	83,044
Apr 9, 2025	31.32	34.19	31.18	33.86	33.86	6.78%	159,009
Apr 8, 2025	32.90	33.07	31.20	31.71	31.71	-0.75%	111,611
Apr 7, 2025	30.58	32.98	30.06	31.95	31.95	-2.44%	252,554
Apr 4, 2025	33.86	33.99	32.01	32.75	32.75	-6.43%	183,516
Apr 3, 2025	35.50	35.75	34.68	35.00	35.00	-4.24%	106,665
Apr 2, 2025	35.61	36.69	35.57	36.55	36.55	1.11%	79,689
Apr 1, 2025	35.87	36.35	35.51	36.15	36.15	-0.03%	78,017
Mar 31, 2025	36.03	36.35	35.61	36.16	36.16	-1.15%	70,262
Mar 28, 2025	36.58	37.23	36.34	36.58	36.58	-0.81%	85,956
Mar 27, 2025	36.84	37.10	36.33	36.88	36.88	0.08%	61,598
Mar 26, 2025	37.99	38.18	36.67	36.85	36.85	-3.23%	73,464
Mar 25, 2025	37.54	38.23	37.21	38.08	38.08	1.12%	83,326
Mar 24, 2025	37.57	37.67	37.15	37.66	37.66	1.84%	102,552
Mar 21, 2025	36.76	37.39	36.29	36.98	36.98	0.16%	211,158
Mar 20, 2025	37.37	37.58	36.80	36.92	36.92	-2.51%	74,550
Mar 19, 2025	37.83	38.22	37.07	37.87	37.36	1.28%	112,543
Mar 18, 2025	37.53	37.55	36.71	37.39	36.89	-0.27%	120,992
Mar 17, 2025	38.04	38.30	37.37	37.49	36.99	-1.29%	142,672
Mar 14, 2025	36.97	37.98	36.82	37.98	37.47	3.12%	93,257
Mar 13, 2025	37.11	37.20	36.35	36.83	36.34	-0.91%	114,439
Mar 12, 2025	37.85	38.26	37.10	37.17	36.67	-1.01%	132,039
Mar 11, 2025	36.25	37.75	36.11	37.55	37.05	3.33%	161,946
Mar 10, 2025	37.62	37.62	35.90	36.34	35.85	-4.49%	401,413
Mar 7, 2025	38.33	38.71	37.60	38.05	37.54	-0.83%	164,632
Mar 6, 2025	39.18	39.66	38.20	38.37	37.86	-3.64%	168,337
Mar 5, 2025	39.56	40.05	39.29	39.82	39.29	0.76%	125,345
Mar 4, 2025	39.27	40.10	38.53	39.52	38.99	-0.70%	249,966
Mar 3, 2025	42.00	42.09	39.57	39.80	39.27	-4.97%	318,335