Investors Title Company - ITIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	262.06	262.68	262.68	264.05	260.59	23,500
December 02, 2025	264	261.4	261.4	264.55	260.36	14,600
December 01, 2025	268.44	264.39	264.39	269.07	261.67	32,900
November 28, 2025	284.86	278.91	269.73	284.86	274.89	16,300
November 26, 2025	276	282.02	282.02	285.55	275.4	29,255
November 25, 2025	273.3	274.74	274.74	278.8	273.3	22,818
November 24, 2025	269.68	273.09	273.09	273.67	269.5	11,534
November 21, 2025	265.5	271.44	271.44	274.02	262.46	20,443
November 20, 2025	269.83	263.49	263.49	272	262.35	27,943
November 19, 2025	273.88	267.28	267.28	274.06	266.01	19,700
November 18, 2025	271.8	273.88	273.88	276.58	271	20,800
November 17, 2025	278.22	271.1	271.1	278.54	270	22,026
November 14, 2025	279.2	277.6	277.6	279.35	274.2	26,500
November 13, 2025	279.92	279.8	279.8	283	277.94	11,905
November 12, 2025	287	282.05	282.05	288.98	280.93	33,900
November 11, 2025	278	287.31	287.31	287.31	278	20,200
November 10, 2025	280.89	277.26	277.26	280.89	275.3	20,001
November 07, 2025	274.33	277.57	277.57	280.43	269.51	28,736
November 06, 2025	281.8	274.54	274.54	286.5	274.13	31,130
November 05, 2025	276.91	282.9	282.9	285.11	270	23,500
November 04, 2025	260.32	265.13	265.13	265.13	257.5	21,600
November 03, 2025	258.07	261.66	261.66	261.85	251.56	29,400
October 31, 2025	256.2	258.59	258.59	260.26	256.2	30,500
October 30, 2025	255.67	256.78	256.78	260.7	255.67	37,166
October 29, 2025	261.3	255.05	255.05	263.5	255.05	25,300
October 28, 2025	265.26	261.42	261.42	265.26	259.76	32,100
October 27, 2025	268.82	265.1	265.1	269.77	265.1	38,800
October 24, 2025	267.35	266.77	266.77	269.18	266.38	20,300
October 23, 2025	264.73	264.52	264.52	265.45	261.18	13,821
October 22, 2025	261.81	264.3	264.3	264.61	259.05	16,609
October 21, 2025	267.35	265.07	265.07	267.35	264.21	17,600
October 20, 2025	249.89	266.24	266.24	266.24	249.89	26,000
October 17, 2025	254.99	258.31	258.31	260.36	250.65	40,300
October 16, 2025	259.65	255.26	255.26	259.65	253.01	24,204
October 15, 2025	261.02	261.12	261.12	262.53	256.51	37,900
October 14, 2025	255.29	262.85	262.85	264.2	254.84	35,733
October 13, 2025	255.85	255.09	255.09	260.26	248.36	37,200
October 10, 2025	257.62	253.72	253.72	258.69	251.65	67,200
October 09, 2025	258.58	256.15	256.15	259.2	254.3	32,232
October 08, 2025	271.81	261.07	261.07	271.81	260.25	35,003
October 07, 2025	275.23	268.26	268.26	275.79	265.69	42,300
October 06, 2025	272.45	276.31	276.31	278.22	272.44	48,710
October 03, 2025	276.52	273.96	273.96	279.52	273.66	55,974
October 02, 2025	267.75	271.75	271.75	272.11	265.13	28,700
October 01, 2025	263.67	268.88	268.88	270.93	263.67	25,500
September 30, 2025	261.98	267.83	267.83	268.35	261.98	22,022
September 29, 2025	263.9	262.69	262.69	263.9	260.69	25,400
September 26, 2025	259.29	262.6	262.6	262.87	259.29	15,636
September 25, 2025	257.54	258.19	258.19	260.11	257.15	10,300
September 24, 2025	257.16	259.73	259.73	261.08	256.76	10,930
September 23, 2025	257.91	258.36	258.36	260.15	257.91	20,143
September 22, 2025	253.97	255.28	255.28	256.74	251.98	14,301
September 19, 2025	258.7	254.15	254.15	259.02	254.06	36,200
September 18, 2025	251.91	257.98	257.98	257.98	251.91	17,100
September 17, 2025	250	250.81	250.81	254.5	249.62	26,700
September 16, 2025	253.57	248.97	248.97	253.57	248.67	17,311
September 15, 2025	255.33	254.84	254.84	257.39	252.86	43,400
September 12, 2025	256.74	254.78	254.78	257.02	253.35	23,500
September 11, 2025	249.89	256.99	256.99	257.82	249.28	35,800
September 10, 2025	247.33	247.66	247.66	249.89	245.11	25,700

Investors Title Company (ITIC) NASDAQ