Investors Title Company - ITIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	215.11	217.8	217.8	222	211.7	20,935
February 19, 2026	230.46	217.08	217.08	230.46	213.21	28,157
February 18, 2026	264.96	232.41	232.41	264.96	231.5	27,700
February 17, 2026	261.47	264.96	264.96	267.03	261.47	9,400
February 13, 2026	269.33	263.99	263.99	269.33	262.01	11,329
February 12, 2026	272.28	267.56	267.56	275	261.25	16,530
February 11, 2026	270.54	269.97	269.97	272.95	266.96	11,828
February 10, 2026	265.89	269.65	269.65	275	265.89	14,225
February 09, 2026	277.86	270.39	270.39	281.51	269.84	9,504
February 06, 2026	279.68	279.27	279.27	282.11	277.27	12,414
February 05, 2026	279.5	276.56	276.56	279.5	276.2	7,300
February 04, 2026	273.88	272.77	272.77	276.56	271.8	12,600
February 03, 2026	263.64	271.51	271.54	272.01	263.64	19,547
February 02, 2026	260.85	265.04	265.04	267.61	255.75	15,500
January 30, 2026	255.02	259.42	259.42	259.92	252.39	18,800
January 29, 2026	252.04	258.1	258.1	258.19	249.28	19,900
January 28, 2026	253.61	251.35	251.35	255.39	250.5	16,800
January 27, 2026	255.3	253.41	253.41	259	250.8	16,709
January 26, 2026	253.1	256.77	256.77	257.46	249.96	63,700
January 23, 2026	254	252.9	252.9	254.22	250	9,917
January 22, 2026	253	254.75	254.75	258.5	251.52	17,800
January 21, 2026	249.25	254.6	254.6	257.12	245.99	20,106
January 20, 2026	252.41	248.43	248.43	253.3	248.27	7,946
January 16, 2026	254.54	253.49	253.49	256.2	247.99	19,014
January 15, 2026	252.4	255.2	255.2	256.91	252.4	8,575
January 14, 2026	250.37	250.12	250.12	253.12	247.5	17,300
January 13, 2026	251.83	249.89	249.89	253.63	247.3	7,344
January 12, 2026	251.37	253.9	253.9	254	247.78	12,100
January 09, 2026	256.21	252.99	252.99	256.71	250.46	9,000
January 08, 2026	253.25	253.79	253.79	255.55	252.19	12,000
January 07, 2026	256.1	249.75	249.75	256.1	248.55	13,700
January 06, 2026	254.15	256.2	256.2	257.5	249.63	31,839
January 05, 2026	251.36	254.61	254.61	258.45	251.36	25,528
January 02, 2026	253.75	246.6	246.6	253.75	244.08	12,200
December 31, 2025	251.51	249.64	249.64	253	249.19	13,300
December 30, 2025	250.42	250.66	250.66	251.74	249.96	10,824
December 29, 2025	249.63	251.69	251.69	253.39	248.45	14,830
December 26, 2025	252.04	250.3	250.3	254.14	248.99	14,000
December 24, 2025	252.07	251.96	251.96	252.07	248.73	5,245
December 23, 2025	251.94	251.37	251.37	255.7	250.43	24,125
December 22, 2025	255.92	250.43	250.43	255.92	250.26	11,022
December 19, 2025	256.15	254.24	254.24	258.86	251.6	32,500
December 18, 2025	255.15	257.94	257.94	260.66	253.02	29,706
December 17, 2025	249.43	253.09	253.09	254.2	249.43	11,600
December 16, 2025	253.8	249.43	249.43	256	248.74	12,405
December 15, 2025	252.03	251.86	251.86	253.84	250.55	8,800
December 12, 2025	252.29	250.56	250.56	252.29	248.08	6,606
December 11, 2025	237.9	248.09	248.09	249.19	237.9	16,400
December 10, 2025	239.02	244.05	244.05	249.78	238.5	31,919
December 09, 2025	243.65	242.02	242.02	248.93	241.89	9,719
December 08, 2025	249.5	245.1	245.1	253.49	245.1	12,233
December 05, 2025	259.99	250.45	250.45	265.25	249.51	31,000
December 04, 2025	261.54	259.61	259.61	263.39	258.38	9,427
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

Investors Title Company (ITIC) NASDAQ