Investors Title Company - ITIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	250.1	248.32	248.32	251.06	247.7	28,000
September 08, 2025	249.97	249.65	249.65	251.11	248.6	16,024
September 05, 2025	256.26	251.73	251.73	256.26	250.54	19,550
September 04, 2025	248.4	254.99	254.99	254.99	247.41	21,829
September 03, 2025	243.34	247.22	247.22	247.41	241.04	32,400
September 02, 2025	243.02	243.73	243.73	245.02	242.1	13,110
August 29, 2025	247.45	248.26	247.8	249.2	246.7	17,950
August 28, 2025	248.4	246.14	245.68	248.4	243.82	18,100
August 27, 2025	244.61	247.21	246.75	248.41	244.61	19,241
August 26, 2025	242.77	244.72	244.27	245.01	242.77	12,434
August 25, 2025	244.95	245.11	244.66	246.12	243.75	24,000
August 22, 2025	239.66	246.67	246.67	248.5	236.57	31,418
August 21, 2025	231.84	237.71	237.71	238.24	230.57	56,525
August 20, 2025	238.57	234.14	234.14	240.83	234.14	58,927
August 19, 2025	237.42	239.9	239.9	241.7	236	25,300
August 18, 2025	235.5	237.41	237.41	237.56	232.37	43,142
August 15, 2025	248.63	237.66	237.66	248.63	236.11	35,200
August 14, 2025	240.98	247.54	247.54	247.67	240.98	22,712
August 13, 2025	241.14	244.61	244.61	246.51	240.11	28,800
August 12, 2025	230.46	239	239	239.57	230.46	22,000
August 11, 2025	222.4	229.99	229.99	230	222.3	55,100
August 08, 2025	221.05	221.12	221.12	222.8	217	47,800
August 07, 2025	220.22	221.39	221.39	223.49	217.22	33,326
August 06, 2025	220.95	224.09	224.09	229.9	217.3	53,102
August 05, 2025	216.51	218.3	218.3	219.75	214.56	20,700
August 04, 2025	211.9	215.58	215.58	215.58	209.76	25,200
August 01, 2025	210.4	210.28	210.28	211.46	207.73	21,800
July 31, 2025	213.93	211.22	211.22	221.16	208.66	28,702
July 30, 2025	214.52	213.37	213.37	215.1	210.68	33,300
July 29, 2025	213.82	214.7	214.7	216.1	212.1	42,123
July 28, 2025	211.3	214.11	214.11	214.64	209.25	46,748
July 25, 2025	210.8	211.3	211.3	215	207.5	38,335
July 24, 2025	206.21	209.57	209.57	210.87	205.85	33,100
July 23, 2025	207.7	207.97	207.97	208.64	203.52	34,500
July 22, 2025	200.95	206.2	206.2	207.14	200.95	26,312
July 21, 2025	204.7	201.85	201.85	205.01	201.35	27,845
July 18, 2025	204.08	202.9	202.9	205.69	201.09	33,315
July 17, 2025	203.79	202.3	202.3	204.7	202.3	29,500
July 16, 2025	202.31	203.3	203.3	204.6	199.16	59,200
July 15, 2025	208.28	200.24	200.24	208.28	199.82	109,609
July 14, 2025	205.1	204.9	204.9	207.96	203.4	120,900
July 11, 2025	200.78	204.13	204.13	205.4	200.78	64,422
July 10, 2025	209.02	201.25	201.25	210.2	201	102,800
July 09, 2025	214.33	208.13	208.13	215.27	206.48	60,213

Investors Title Company (ITIC) NASDAQ