(ITOT)
127.50
-2.56 (-1.97%)
At close: Mar 03, 2025, 3:59 PM
127.59
0.07%
After-hours: Mar 03, 2025, 04:10 PM EST
ITOT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 128.05 | 130.17 | 127.51 | 130.06 | 2.03 | 1.59% | 3,783,151 |
| Feb 27, 2025 | 130.56 | 130.82 | 127.95 | 128.03 | -2.03 | -1.56% | 1,246,800 |
| Feb 26, 2025 | 130.36 | 131.25 | 129.56 | 130.06 | 0.09 | 0.07% | 1,108,007 |
| Feb 25, 2025 | 130.69 | 130.84 | 128.97 | 129.97 | -0.71 | -0.54% | 1,784,735 |
| Feb 24, 2025 | 131.83 | 132.00 | 130.45 | 130.68 | -0.68 | -0.52% | 1,558,340 |
| Feb 21, 2025 | 133.89 | 134.01 | 131.25 | 131.36 | -2.53 | -1.89% | 1,199,328 |
| Feb 20, 2025 | 134.34 | 134.34 | 133.16 | 133.89 | -0.71 | -0.53% | 1,017,030 |
| Feb 19, 2025 | 134.11 | 134.70 | 133.94 | 134.60 | 0.22 | 0.16% | 1,435,205 |
| Feb 18, 2025 | 134.26 | 134.38 | 133.75 | 134.38 | 0.38 | 0.28% | 1,775,715 |
| Feb 14, 2025 | 134.04 | 134.32 | 133.86 | 134.00 | 0.04 | 0.03% | 773,900 |
| Feb 13, 2025 | 132.86 | 134.03 | 132.61 | 133.96 | 1.41 | 1.06% | 702,000 |
| Feb 12, 2025 | 131.70 | 132.83 | 131.45 | 132.55 | -0.44 | -0.33% | 1,172,215 |
| Feb 11, 2025 | 132.56 | 133.15 | 132.54 | 132.99 | -0.06 | -0.05% | 1,101,819 |
| Feb 10, 2025 | 133.00 | 133.24 | 132.66 | 133.05 | 0.80 | 0.60% | 1,083,100 |
| Feb 7, 2025 | 133.54 | 133.85 | 132.09 | 132.25 | -1.21 | -0.91% | 1,138,646 |
| Feb 6, 2025 | 133.48 | 133.49 | 132.63 | 133.46 | 0.38 | 0.29% | 911,500 |
| Feb 5, 2025 | 132.26 | 133.10 | 131.83 | 133.08 | 0.67 | 0.51% | 787,064 |
| Feb 4, 2025 | 131.51 | 132.54 | 131.42 | 132.41 | 0.89 | 0.68% | 1,227,900 |
| Feb 3, 2025 | 130.24 | 132.07 | 129.84 | 131.52 | -0.97 | -0.73% | 1,913,323 |
| Jan 31, 2025 | 133.77 | 134.28 | 132.32 | 132.49 | -0.72 | -0.54% | 1,297,910 |
| Jan 30, 2025 | 132.89 | 133.61 | 132.38 | 133.21 | 0.79 | 0.60% | 1,030,100 |
| Jan 29, 2025 | 132.82 | 132.96 | 131.81 | 132.42 | -0.54 | -0.41% | 935,844 |
| Jan 28, 2025 | 132.11 | 133.17 | 131.44 | 132.96 | 1.12 | 0.85% | 1,060,212 |
| Jan 27, 2025 | 130.88 | 132.06 | 130.88 | 131.84 | -1.94 | -1.45% | 1,497,115 |
| Jan 24, 2025 | 134.24 | 134.40 | 133.53 | 133.78 | -0.38 | -0.28% | 1,227,500 |
| Jan 23, 2025 | 133.28 | 134.16 | 133.17 | 134.16 | 0.69 | 0.52% | 1,524,704 |
| Jan 22, 2025 | 133.51 | 133.76 | 133.31 | 133.47 | 0.66 | 0.50% | 1,253,610 |
| Jan 21, 2025 | 132.18 | 132.83 | 131.82 | 132.81 | 1.34 | 1.02% | 1,373,036 |
| Jan 17, 2025 | 131.54 | 131.89 | 131.20 | 131.47 | 1.22 | 0.94% | 927,022 |
| Jan 16, 2025 | 130.68 | 130.79 | 130.02 | 130.25 | -0.14 | -0.11% | 959,208 |
| Jan 15, 2025 | 130.01 | 130.66 | 129.68 | 130.39 | 2.36 | 1.84% | 876,543 |
| Jan 14, 2025 | 128.50 | 128.61 | 127.20 | 128.03 | 0.28 | 0.22% | 1,710,900 |
| Jan 13, 2025 | 126.45 | 127.76 | 126.31 | 127.75 | 0.27 | 0.21% | 1,736,608 |
| Jan 10, 2025 | 128.69 | 128.69 | 127.04 | 127.48 | -2.01 | -1.55% | 2,181,150 |
| Jan 8, 2025 | 129.33 | 129.70 | 128.50 | 129.49 | 0.17 | 0.13% | 1,263,410 |
| Jan 7, 2025 | 131.35 | 131.35 | 128.90 | 129.32 | -1.49 | -1.14% | 1,595,227 |
| Jan 6, 2025 | 131.02 | 131.79 | 130.45 | 130.81 | 0.76 | 0.58% | 1,891,436 |
| Jan 3, 2025 | 129.10 | 130.22 | 128.81 | 130.05 | 1.67 | 1.30% | 2,332,990 |
| Jan 2, 2025 | 129.32 | 129.83 | 127.52 | 128.38 | -0.24 | -0.19% | 2,084,389 |
| Dec 31, 2024 | 129.46 | 129.65 | 128.28 | 128.62 | -0.42 | -0.33% | 1,605,434 |
| Dec 30, 2024 | 129.00 | 129.85 | 128.18 | 129.04 | -1.46 | -1.12% | 2,080,649 |
| Dec 27, 2024 | 131.14 | 131.21 | 129.61 | 130.50 | -1.44 | -1.09% | 1,644,900 |
| Dec 26, 2024 | 131.36 | 132.19 | 131.19 | 131.94 | 0.08 | 0.06% | 838,716 |
| Dec 24, 2024 | 130.83 | 131.89 | 130.60 | 131.86 | 1.39 | 1.07% | 526,018 |
| Dec 23, 2024 | 129.79 | 130.59 | 128.98 | 130.47 | 0.68 | 0.52% | 1,298,356 |
| Dec 20, 2024 | 127.75 | 130.82 | 127.45 | 129.79 | 1.50 | 1.17% | 1,633,800 |
| Dec 19, 2024 | 129.43 | 129.89 | 128.23 | 128.29 | -0.06 | -0.05% | 2,969,145 |
| Dec 18, 2024 | 132.62 | 132.98 | 128.27 | 128.35 | -4.18 | -3.15% | 2,200,900 |
| Dec 17, 2024 | 132.65 | 132.79 | 132.27 | 132.53 | -1.16 | -0.87% | 978,100 |
| Dec 16, 2024 | 133.47 | 133.96 | 133.38 | 133.69 | 0.60 | 0.45% | 783,100 |