Investors Title Company ITIC
NASDAQ · United States · Finance
$289.48+3.73 (+1.31%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $289.48 | +1.31% | $289.48 | $289.48 | $289.48 | 4.19K |
| 2026-10-01 | $285.75 | +1.01% | $284.35 | $287.02 | $280.50 | 40.00K |
| 2026-09-30 | $282.90 | -3.15% | $289.05 | $291.31 | $281.72 | 71.50K |
| 2026-09-29 | $292.09 | +0.91% | $287.34 | $292.09 | $287.25 | 47.00K |
| 2026-09-28 | $289.47 | +1.19% | $284.83 | $290.03 | $284.38 | 52.40K |
| 2026-09-25 | $286.06 | -0.41% | $285.71 | $287.35 | $282.11 | 46.70K |
| 2026-09-24 | $287.24 | -1.24% | $293.47 | $295.28 | $287.01 | 59.90K |
| 2026-09-23 | $290.86 | -0.68% | $294.96 | $294.96 | $289.95 | 68.40K |
| 2026-09-22 | $292.86 | +1.56% | $288.74 | $294.33 | $284.19 | 63.10K |
| 2026-09-21 | $288.35 | -0.22% | $286.90 | $292.86 | $285.53 | 56.10K |
| 2026-09-18 | $289.00 | -2.36% | $292.19 | $293.57 | $282.20 | 78.50K |
| 2026-09-17 | $296.00 | -1.15% | $298.30 | $301.40 | $295.45 | 37.80K |
| 2026-09-16 | $299.43 | -0.65% | $298.95 | $303.99 | $294.90 | 72.90K |
| 2026-09-15 | $301.38 | -0.38% | $302.33 | $303.49 | $298.90 | 76.00K |
| 2026-09-14 | $302.54 | +1.68% | $300.38 | $303.43 | $297.74 | 41.10K |
| 2026-09-11 | $297.53 | -1.26% | $301.78 | $302.99 | $294.64 | 64.00K |
| 2026-09-10 | $301.32 | +1.01% | $299.28 | $303.99 | $297.00 | 62.80K |
| 2026-09-09 | $298.32 | +1.71% | $296.65 | $298.46 | $288.07 | 53.10K |
| 2026-09-08 | $293.30 | -1.57% | $295.96 | $297.20 | $292.25 | 105.40K |
| 2026-09-04 | $297.97 | -0.54% | $296.45 | $299.30 | $295.00 | 54.10K |
| 2026-09-03 | $299.59 | +2.70% | $294.79 | $302.80 | $294.51 | 79.80K |
| 2026-09-02 | $291.71 | -0.61% | $290.95 | $298.40 | $290.47 | 66.50K |
| 2026-09-01 | $293.51 | -0.30% | $294.85 | $298.32 | $292.39 | 79.60K |
| 2026-08-31 | $294.40 | -1.65% | $297.70 | $300.06 | $291.05 | 78.60K |
| 2026-08-28 | $299.34 | -1.53% | $306.13 | $309.55 | $299.06 | 121.10K |
| 2026-08-27 | $304.00 | -0.65% | $301.18 | $306.15 | $298.01 | 70.20K |
| 2026-08-26 | $305.98 | +0.82% | $301.21 | $306.72 | $301.21 | 77.80K |
| 2026-08-25 | $303.48 | +1.97% | $297.99 | $303.48 | $293.50 | 86.70K |
| 2026-08-24 | $297.63 | +2.89% | $289.27 | $299.15 | $289.27 | 56.70K |
| 2026-08-21 | $289.26 | +0.38% | $290.06 | $293.98 | $280.94 | 111.40K |
| 2026-08-20 | $288.16 | -1.45% | $291.54 | $293.86 | $288.00 | 37.10K |
| 2026-08-19 | $292.39 | +0.42% | $291.88 | $297.99 | $291.29 | 117.90K |
| 2026-08-18 | $291.16 | +0.97% | $291.31 | $292.71 | $284.98 | 54.40K |
| 2026-08-17 | $288.35 | +0.22% | $286.28 | $292.70 | $285.96 | 140.60K |
| 2026-08-14 | $287.71 | +1.74% | $283.96 | $287.71 | $282.43 | 56.20K |
| 2026-08-13 | $282.79 | +0.68% | $282.98 | $282.98 | $277.21 | 22.50K |
| 2026-08-12 | $280.89 | -0.87% | $286.44 | $286.44 | $276.48 | 63.30K |
| 2026-08-11 | $283.36 | -0.86% | $285.75 | $289.06 | $282.84 | 51.80K |
| 2026-08-10 | $285.83 | -1.38% | $285.16 | $286.60 | $281.00 | 77.90K |
| 2026-08-07 | $289.84 | -1.89% | $287.00 | $293.09 | $283.19 | 127.80K |
| 2026-08-06 | $295.43 | +2.16% | $292.44 | $295.89 | $279.67 | 228.30K |
| 2026-08-05 | $289.17 | -0.13% | $284.49 | $291.80 | $282.21 | 34.70K |
| 2026-08-04 | $289.56 | -0.79% | $293.40 | $295.00 | $288.95 | 31.80K |
| 2026-08-03 | $291.88 | +0.90% | $293.57 | $294.26 | $287.43 | 39.70K |
| 2026-07-31 | $289.29 | -0.25% | $282.39 | $291.52 | $282.39 | 33.20K |
| 2026-07-30 | $290.01 | -2.22% | $290.58 | $290.92 | $284.00 | 24.60K |
| 2026-07-29 | $296.58 | +2.02% | $292.38 | $297.31 | $292.38 | 20.20K |
| 2026-07-28 | $290.71 | +2.20% | $291.55 | $291.55 | $289.75 | 15.10K |
| 2026-07-27 | $284.44 | +0.67% | $286.00 | $286.90 | $282.25 | 63.90K |
| 2026-07-24 | $282.55 | +2.30% | $278.69 | $285.25 | $278.23 | 29.40K |
| 2026-07-23 | $276.21 | -2.50% | $284.57 | $284.57 | $275.22 | 34.50K |
| 2026-07-22 | $283.30 | -1.11% | $285.95 | $285.95 | $281.16 | 19.10K |
| 2026-07-21 | $286.49 | -0.22% | $287.74 | $287.74 | $281.02 | 21.10K |
| 2026-07-20 | $287.13 | -0.72% | $285.35 | $290.71 | $284.98 | 29.00K |
| 2026-07-17 | $289.22 | +1.85% | $283.10 | $291.44 | $283.10 | 23.30K |
| 2026-07-16 | $283.96 | +3.79% | $277.65 | $283.97 | $277.65 | 30.30K |
| 2026-07-15 | $273.60 | -1.84% | $273.55 | $279.30 | $271.53 | 32.50K |
| 2026-07-14 | $278.72 | -0.17% | $278.21 | $281.14 | $277.43 | 28.40K |
| 2026-07-13 | $279.20 | +1.16% | $276.00 | $280.86 | $269.46 | 39.90K |
| 2026-07-10 | $276.00 | +1.33% | $273.30 | $277.85 | $271.41 | 33.10K |
| 2026-07-09 | $272.37 | -0.39% | $274.02 | $274.43 | $270.97 | 19.80K |
| 2026-07-08 | $273.45 | -1.19% | $277.10 | $279.99 | $273.42 | 38.50K |
| 2026-07-07 | $276.75 | -1.67% | $282.03 | $282.03 | $270.65 | 58.00K |
| 2026-07-06 | $281.46 | +0.09% | $281.21 | $282.44 | $276.15 | 171.40K |
| 2026-07-02 | $281.21 | +0.65% | $278.16 | $284.40 | $274.75 | 131.50K |
| 2026-07-01 | $279.39 | +2.09% | $273.36 | $282.23 | $273.36 | 79.20K |
| 2026-06-30 | $273.68 | -1.39% | $277.95 | $279.98 | $272.45 | 57.00K |
| 2026-06-29 | $277.54 | +1.20% | $273.89 | $278.05 | $271.60 | 122.00K |
| 2026-06-26 | $274.24 | +3.45% | $265.98 | $276.56 | $265.22 | 104.30K |
| 2026-06-25 | $265.09 | +0.17% | $260.70 | $265.50 | $260.70 | 50.10K |
| 2026-06-24 | $264.64 | +0.01% | $265.88 | $267.84 | $263.48 | 24.90K |
| 2026-06-23 | $264.61 | +2.32% | $247.60 | $264.99 | $247.60 | 68.20K |
| 2026-06-22 | $258.61 | +0.09% | $259.56 | $263.09 | $256.87 | 32.30K |
| 2026-06-18 | $258.38 | +0.91% | $258.25 | $260.05 | $255.55 | 46.40K |
| 2026-06-17 | $256.04 | +0.80% | $255.80 | $258.20 | $253.67 | 44.60K |
| 2026-06-16 | $254.02 | +0.70% | $252.83 | $255.99 | $252.83 | 81.90K |
| 2026-06-15 | $252.26 | -0.57% | $252.75 | $252.75 | $249.21 | 40.00K |
| 2026-06-12 | $253.71 | +1.42% | $252.47 | $256.15 | $252.47 | 50.30K |
| 2026-06-11 | $250.16 | -0.97% | $253.36 | $256.51 | $249.86 | 24.70K |
| 2026-06-10 | $252.61 | +1.93% | $248.50 | $253.38 | $248.50 | 41.00K |
| 2026-06-09 | $247.82 | +1.84% | $247.25 | $251.17 | $246.85 | 38.90K |
| 2026-06-08 | $243.35 | +0.16% | $244.02 | $244.54 | $239.14 | 22.40K |
| 2026-06-05 | $242.97 | +3.15% | $238.95 | $245.00 | $238.95 | 20.50K |
| 2026-06-04 | $235.55 | +1.60% | $236.86 | $238.70 | $233.89 | 15.90K |
| 2026-06-03 | $231.84 | -1.95% | $230.60 | $234.50 | $230.21 | 39.50K |
| 2026-06-02 | $236.45 | +0.85% | $235.22 | $237.78 | $234.24 | 25.10K |
| 2026-06-01 | $234.46 | -0.12% | $233.94 | $235.03 | $227.62 | 47.20K |
| 2026-05-29 | $234.75 | -1.56% | $237.00 | $237.98 | $233.43 | 57.40K |
| 2026-05-28 | $238.47 | -1.23% | $239.73 | $240.00 | $238.05 | 40.40K |
| 2026-05-27 | $241.45 | -0.39% | $244.35 | $245.98 | $237.91 | 37.80K |