Investors Title Company - ITIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	211	211.47	211.47	215.56	208.65	124,769
July 07, 2025	219.07	211.27	211.27	219.07	210.91	83,616
July 03, 2025	217.2	221.13	221.13	221.39	217.2	89,208
July 02, 2025	215.52	215.93	215.93	217.4	213	78,100
July 01, 2025	210.27	215.49	215.49	218.93	210.27	60,504
June 30, 2025	215.65	211.3	211.3	216.25	211.3	73,800
June 27, 2025	211.5	215.49	215.49	216.3	209.15	132,604
June 26, 2025	206.37	212.02	212.02	213.16	205.25	96,901
June 25, 2025	208	207.25	207.25	208.24	204.58	73,300
June 24, 2025	209.55	210.03	210.03	211.04	207.5	44,100
June 23, 2025	204.01	209.25	209.25	209.5	203.64	52,100
June 20, 2025	204.67	203.03	203.03	205.43	201.01	65,000
June 18, 2025	204.51	201.98	201.98	207.29	201.85	71,400
June 17, 2025	201.79	205.12	205.12	207.32	201.2	48,200
June 16, 2025	200.29	202.81	202.81	207.14	200.29	51,125
June 13, 2025	199.57	201.34	201.34	205.34	199.11	39,739
June 12, 2025	200	204.67	204.21	204.67	198.43	31,084
June 11, 2025	202.23	202	201.55	203.02	200.27	21,300
June 10, 2025	196.11	200.24	199.79	200.65	196.11	29,000
June 09, 2025	198.93	196.36	195.92	199.9	193.03	72,400
June 06, 2025	197.15	195.87	195.43	198.16	192.87	57,440
June 05, 2025	192.42	194.21	193.77	196.17	190.2	60,800
June 04, 2025	200.9	193.09	193.09	202	191.56	112,000
June 03, 2025	220.36	200.03	200.03	222.79	199.73	81,300
June 02, 2025	232.18	221.75	221.75	234.44	220.91	172,600
May 30, 2025	231.25	234.02	234.02	235.99	229.5	226,600
May 29, 2025	229.74	232.02	232.02	232.03	228.21	169,000
May 28, 2025	238.16	230.53	230.53	238.16	230.53	127,800

Investors Title Company (ITIC) NASDAQ