ITG Stock Price History
NASDAQ: ITGIndustrialsWater Sewer Pipeline Comm & Power Line ConstructionUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ITG price history at a glance
The price history for ITG (ITG) on this page begins on June 29, 2026, when the stock closed at $15.46; it most recently closed at $7.57 on October 5, 2026. The highest price in this record is $19.26, reached on June 29, 2026; the latest close is 60.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $19.26
- Date of high
- Jun 29, 2026
- Low since 2026
- $6.55
- Date of low
- Sep 28, 2026
- 52-week high
- $19.26
- 52-week low
- $6.55
- IPO year
- 2026
- Last close
- $7.57
ITG returns
1 week
+10.03%
1 month
-43.72%
3 months
-45.85%
ITG price return, excluding dividends.
ITG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.63 | 7.97 | 7.23 | 7.57 | -0.66% | |
| 7.57 | 7.91 | 7.36 | 7.62 | -1.93% | |
| 8.07 | 8.21 | 7.47 | 7.77 | -5.59% | |
| 7.11 | 8.66 | 7.11 | 8.23 | +17.91% | |
| 6.88 | 7.24 | 6.88 | 6.98 | +1.45% | |
| 7.04 | 7.25 | 6.55 | 6.88 | -1.99% | |
| 7.75 | 8.07 | 7.01 | 7.02 | -9.77% | |
| 8.12 | 8.24 | 7.33 | 7.78 | -4.66% | |
| 7.16 | 8.68 | 7.08 | 8.16 | +15.42% | |
| 10.35 | 10.41 | 7.06 | 7.07 | -32.54% | |
| 10.45 | 10.73 | 10.25 | 10.48 | +0.48% | |
| 10.15 | 10.52 | 10.10 | 10.43 | +2.05% | |
| 10.78 | 10.78 | 10.07 | 10.22 | -7.26% | |
| 11.81 | 11.92 | 10.42 | 11.02 | -5.49% | |
| 12.52 | 12.91 | 11.59 | 11.66 | -7.83% | |
| 12.43 | 13.13 | 12.20 | 12.65 | +1.77% | |
| 12.72 | 13.10 | 12.34 | 12.43 | -0.56% | |
| 12.34 | 12.89 | 12.22 | 12.50 | +1.30% | |
| 12.86 | 13.34 | 12.34 | 12.34 | -3.67% | |
| 13.43 | 13.61 | 12.73 | 12.81 | -6.56% | |
| 13.85 | 14.11 | 13.47 | 13.71 | +0.88% | |
| 13.17 | 14.12 | 13.17 | 13.59 | +1.04% | |
| 13.38 | 13.99 | 13.23 | 13.45 | +0.45% | |
| 13.29 | 14.19 | 12.80 | 13.39 | +2.14% | |
| 12.95 | 13.50 | 12.75 | 13.11 | +1.39% | |
| 12.96 | 13.28 | 12.52 | 12.93 | +0.39% | |
| 12.04 | 13.25 | 11.92 | 12.88 | +7.42% | |
| 12.12 | 12.58 | 11.91 | 11.99 | -1.48% | |
| 12.30 | 12.45 | 12.00 | 12.17 | -1.06% | |
| 12.79 | 12.99 | 12.21 | 12.30 | -4.43% | |
| 12.36 | 12.99 | 12.15 | 12.87 | +3.37% | |
| 12.04 | 12.67 | 11.83 | 12.45 | +2.98% | |
| 11.75 | 12.35 | 11.61 | 12.09 | +4.22% | |
| 12.87 | 13.20 | 11.56 | 11.60 | -10.08% | |
| 12.66 | 13.19 | 12.29 | 12.90 | +2.95% | |
| 12.63 | 12.85 | 12.45 | 12.53 | -2.41% | |
| 12.73 | 13.20 | 12.54 | 12.84 | +0.78% | |
| 12.20 | 12.95 | 12.20 | 12.74 | +2.66% | |
| 12.96 | 13.38 | 12.11 | 12.41 | -4.32% | |
| 13.01 | 13.19 | 12.51 | 12.97 | +2.05% | |
| 13.55 | 13.87 | 12.50 | 12.71 | -3.93% | |
| 12.62 | 13.80 | 12.62 | 13.23 | +6.95% | |
| 13.15 | 13.38 | 12.18 | 12.37 | -5.93% | |
| 13.61 | 13.83 | 13.07 | 13.15 | -3.38% | |
| 13.30 | 13.80 | 12.93 | 13.61 | +2.10% | |
| 12.80 | 13.49 | 12.68 | 13.33 | +3.09% | |
| 12.98 | 13.48 | 12.44 | 12.93 | -1.60% | |
| 13.73 | 13.79 | 12.62 | 13.14 | -2.88% | |
| 13.07 | 13.53 | 12.24 | 13.53 | +4.56% | |
| 12.95 | 13.71 | 12.50 | 12.94 | +0.78% | |
| 12.07 | 12.89 | 11.06 | 12.84 | +7.18% | |
| 12.25 | 13.54 | 11.81 | 11.98 | -1.56% | |
| 13.07 | 13.37 | 11.72 | 12.17 | -6.74% | |
| 14.08 | 14.08 | 12.65 | 13.05 | -3.05% | |
| 13.72 | 13.87 | 12.37 | 13.46 | -2.32% | |
| 13.36 | 14.40 | 12.22 | 13.78 | +2.76% | |
| 11.85 | 13.79 | 11.78 | 13.41 | +10.01% | |
| 11.48 | 12.37 | 11.03 | 12.19 | +6.93% | |
| 11.99 | 12.25 | 11.12 | 11.40 | -6.10% | |
| 10.37 | 12.50 | 10.37 | 12.14 | +14.74% | |
| 12.27 | 12.45 | 10.50 | 10.58 | -15.43% | |
| 12.95 | 13.56 | 12.24 | 12.51 | -4.21% | |
| 13.27 | 13.47 | 12.60 | 13.06 | -1.43% | |
| 13.84 | 14.19 | 12.82 | 13.25 | -5.22% | |
| 14.26 | 14.26 | 13.00 | 13.98 | -2.65% | |
| 13.56 | 14.49 | 13.32 | 14.36 | +5.05% | |
| 13.55 | 13.76 | 12.80 | 13.67 | +0.51% | |
| 14.69 | 15.90 | 13.10 | 13.60 | -7.42% | |
| 14.94 | 16.00 | 13.50 | 14.69 | -4.98% | |
| 17.30 | 17.95 | 14.11 | 15.46 | -12.70% | |
| 18.00 | 19.26 | 16.32 | 17.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ITG chart for longer ranges.