Investors Title Company (ITIC)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 162.19 | 162.19 | 162.19 | 162.19 | 162.19 | 700 |
| May 09, 2024 | 162.00 | 162.00 | 161.38 | 161.38 | 161.38 | 1,300 |
| May 08, 2024 | 160.16 | 160.16 | 158.04 | 159.61 | 159.61 | 2,200 |
| May 07, 2024 | 160.33 | 160.33 | 155.00 | 160.02 | 160.02 | 2,500 |
| May 06, 2024 | 161.66 | 161.66 | 161.66 | 161.66 | 161.66 | 1,900 |
| May 03, 2024 | 163.90 | 163.90 | 159.34 | 159.34 | 159.34 | 3,600 |
| May 02, 2024 | 162.08 | 162.18 | 161.50 | 162.18 | 162.18 | 3,400 |
| May 01, 2024 | 160.00 | 162.08 | 159.90 | 162.08 | 162.08 | 3,400 |
| Apr 30, 2024 | 158.36 | 160.43 | 158.36 | 160.43 | 160.43 | 2,700 |
| Apr 29, 2024 | 158.12 | 161.95 | 158.12 | 161.95 | 161.95 | 5,700 |
| Apr 26, 2024 | 163.12 | 163.12 | 159.36 | 159.36 | 159.36 | 4,200 |
| Apr 25, 2024 | 162.00 | 163.25 | 160.95 | 162.88 | 162.88 | 3,900 |
| Apr 24, 2024 | 163.63 | 163.63 | 163.63 | 163.63 | 163.63 | 1,200 |
| Apr 23, 2024 | 160.40 | 164.46 | 160.04 | 164.46 | 164.46 | 4,200 |
| Apr 22, 2024 | 159.00 | 161.20 | 159.00 | 161.20 | 161.20 | 1,500 |
| Apr 19, 2024 | 156.12 | 161.69 | 156.12 | 161.69 | 161.69 | 4,200 |
| Apr 18, 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | 2,300 |
| Apr 17, 2024 | 159.64 | 159.64 | 156.72 | 156.72 | 156.72 | 1,000 |
| Apr 16, 2024 | 157.79 | 157.79 | 157.63 | 157.63 | 157.63 | 900 |
| Apr 15, 2024 | 157.01 | 157.42 | 157.01 | 157.42 | 157.42 | 700 |
| Apr 12, 2024 | 156.54 | 156.54 | 156.54 | 156.54 | 156.54 | 600 |
| Apr 11, 2024 | 159.87 | 161.00 | 157.87 | 159.40 | 159.40 | 3,600 |
| Apr 10, 2024 | 159.31 | 159.31 | 159.28 | 159.28 | 159.28 | 1,400 |
| Apr 09, 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | 500 |
| Apr 08, 2024 | 162.00 | 162.11 | 160.48 | 160.48 | 160.48 | 1,200 |
| Apr 05, 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 300 |
| Apr 04, 2024 | 159.00 | 159.82 | 159.00 | 159.82 | 159.82 | 1,500 |
| Apr 03, 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | 800 |
| Apr 02, 2024 | 159.00 | 159.00 | 156.70 | 156.70 | 156.70 | 1,500 |
| Apr 01, 2024 | 162.00 | 162.00 | 159.01 | 159.01 | 159.01 | 1,800 |
| Mar 28, 2024 | 163.19 | 163.19 | 163.19 | 163.19 | 163.19 | 1,400 |
| Mar 27, 2024 | 159.00 | 163.00 | 159.00 | 163.00 | 163.00 | 1,900 |
| Mar 26, 2024 | 162.00 | 162.00 | 157.00 | 157.60 | 157.60 | 4,100 |
| Mar 25, 2024 | 159.00 | 159.00 | 155.04 | 156.04 | 156.04 | 1,500 |
| Mar 22, 2024 | 157.89 | 157.89 | 157.89 | 157.89 | 157.89 | 1,700 |
| Mar 21, 2024 | 159.01 | 159.01 | 159.01 | 159.01 | 159.01 | 1,300 |
| Mar 20, 2024 | 157.50 | 162.06 | 157.50 | 162.06 | 162.06 | 1,900 |
| Mar 19, 2024 | 159.37 | 159.37 | 159.37 | 159.37 | 159.37 | 2,700 |
| Mar 18, 2024 | 155.50 | 158.00 | 155.20 | 155.20 | 155.20 | 3,400 |
| Mar 15, 2024 | 152.74 | 157.00 | 152.74 | 156.99 | 156.99 | 5,300 |
| Mar 15, 2024 | 0.46 Dividend | |||||
| Mar 14, 2024 | 155.32 | 155.32 | 155.32 | 155.32 | 154.86 | 1,300 |
| Mar 13, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.03 | 1,000 |
| Mar 12, 2024 | 155.63 | 155.63 | 155.63 | 155.63 | 155.17 | 500 |
| Mar 11, 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 155.09 | 300 |
| Mar 08, 2024 | 158.25 | 158.25 | 157.25 | 157.25 | 156.78 | 800 |
| Mar 07, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.53 | 3,100 |
| Mar 06, 2024 | 154.28 | 154.28 | 154.28 | 154.28 | 153.82 | 400 |
| Mar 05, 2024 | 154.48 | 154.48 | 153.81 | 153.81 | 153.35 | 1,400 |
| Mar 04, 2024 | 154.38 | 154.38 | 154.38 | 154.38 | 153.92 | 500 |
| Mar 01, 2024 | 155.98 | 155.98 | 155.98 | 155.98 | 155.52 | 500 |
| Feb 29, 2024 | 155.42 | 155.42 | 155.42 | 155.42 | 154.96 | 1,100 |
| Feb 28, 2024 | 158.80 | 158.80 | 154.10 | 154.10 | 153.64 | 2,300 |
| Feb 27, 2024 | 159.90 | 159.90 | 158.30 | 158.63 | 158.16 | 700 |
| Feb 26, 2024 | 157.50 | 161.20 | 157.50 | 159.25 | 158.78 | 2,600 |
| Feb 23, 2024 | 158.77 | 158.77 | 158.77 | 158.77 | 158.30 | 400 |
| Feb 22, 2024 | 157.42 | 157.42 | 157.42 | 157.42 | 156.95 | 1,200 |
| Feb 21, 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 155.79 | 1,100 |
| Feb 20, 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 155.74 | 5,700 |
| Feb 16, 2024 | 159.83 | 159.83 | 156.17 | 156.17 | 155.71 | 1,200 |
| Feb 15, 2024 | 162.50 | 164.20 | 161.79 | 162.80 | 162.32 | 5,500 |
| Feb 14, 2024 | 157.94 | 162.64 | 157.94 | 161.39 | 160.91 | 3,700 |
| Feb 13, 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 150.64 | 3,000 |
| Feb 12, 2024 | 165.22 | 165.22 | 165.22 | 165.22 | 164.73 | 2,300 |
| Feb 09, 2024 | 165.55 | 165.55 | 165.55 | 165.55 | 165.06 | 2,000 |
| Feb 08, 2024 | 168.00 | 169.03 | 165.39 | 165.39 | 164.90 | 2,600 |
| Feb 07, 2024 | 169.97 | 169.97 | 167.15 | 167.15 | 166.65 | 2,500 |
| Feb 06, 2024 | 169.00 | 170.70 | 167.80 | 169.60 | 169.10 | 6,000 |
| Feb 05, 2024 | 167.21 | 169.78 | 167.21 | 168.48 | 167.98 | 4,600 |
| Feb 02, 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.30 | 1,500 |
| Feb 01, 2024 | 169.37 | 171.60 | 167.20 | 168.97 | 168.47 | 4,200 |
| Jan 31, 2024 | 169.90 | 169.90 | 167.25 | 167.25 | 166.75 | 1,100 |
| Jan 30, 2024 | 167.55 | 168.22 | 167.55 | 168.22 | 167.72 | 3,300 |
| Jan 29, 2024 | 168.99 | 168.99 | 167.25 | 167.25 | 166.75 | 3,600 |
| Jan 26, 2024 | 170.42 | 170.68 | 170.42 | 170.68 | 170.17 | 1,200 |
| Jan 25, 2024 | 170.51 | 170.51 | 170.51 | 170.51 | 170.01 | 1,500 |
| Jan 24, 2024 | 168.50 | 170.05 | 168.50 | 169.60 | 169.10 | 2,200 |
| Jan 23, 2024 | 167.17 | 168.00 | 165.00 | 168.00 | 167.50 | 2,800 |
| Jan 22, 2024 | 161.00 | 168.43 | 161.00 | 168.43 | 167.93 | 6,000 |
| Jan 19, 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.34 | 1,000 |
| Jan 18, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.55 | 2,200 |
| Jan 17, 2024 | 155.00 | 155.25 | 155.00 | 155.25 | 154.79 | 1,800 |
| Jan 16, 2024 | 164.00 | 164.00 | 157.49 | 158.13 | 157.66 | 2,800 |
| Jan 12, 2024 | 165.00 | 165.28 | 165.00 | 165.28 | 164.79 | 4,200 |
| Jan 11, 2024 | 161.00 | 165.03 | 161.00 | 165.03 | 164.54 | 4,300 |
| Jan 10, 2024 | 158.86 | 160.99 | 158.00 | 160.99 | 160.51 | 3,300 |
| Jan 09, 2024 | 157.13 | 157.13 | 157.13 | 157.13 | 156.66 | 700 |
| Jan 08, 2024 | 159.48 | 159.48 | 159.48 | 159.48 | 159.01 | 800 |
| Jan 05, 2024 | 158.48 | 161.56 | 157.21 | 157.21 | 156.74 | 4,000 |
| Jan 04, 2024 | 158.24 | 158.24 | 158.24 | 158.24 | 157.77 | 1,400 |
| Jan 03, 2024 | 161.53 | 161.53 | 158.09 | 158.09 | 157.62 | 2,700 |
| Jan 02, 2024 | 163.69 | 163.69 | 163.69 | 163.69 | 163.21 | 1,400 |
| Dec 29, 2023 | 162.55 | 162.55 | 162.14 | 162.14 | 161.66 | 2,700 |
| Dec 28, 2023 | 162.80 | 162.80 | 162.80 | 162.80 | 162.32 | 1,300 |
| Dec 27, 2023 | 162.50 | 164.95 | 162.50 | 164.95 | 164.46 | 1,300 |
| Dec 26, 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.02 | 2,200 |
| Dec 22, 2023 | 166.58 | 166.58 | 161.86 | 162.39 | 161.91 | 2,800 |
| Dec 21, 2023 | 164.87 | 164.87 | 160.01 | 164.43 | 163.94 | 4,500 |
| Dec 20, 2023 | 165.29 | 165.29 | 164.36 | 164.49 | 164.00 | 5,300 |
| Dec 19, 2023 | 156.40 | 166.88 | 156.40 | 161.04 | 160.56 | 8,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.