Investors Title Company - Common Stock (ITIC)
249.64
-1.02 (-0.41%)
NASDAQ · Last Trade: Jan 1st, 3:52 AM EST
Historical Prices For Investors Title Company - Common Stock (ITIC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 251.51 | 253.00 | 249.19 | 249.64 | 13,275 | 249.64 |
| 12/30/2025 | 250.42 | 251.74 | 249.96 | 250.66 | 10,824 | 250.66 |
| 12/29/2025 | 249.63 | 253.39 | 248.45 | 251.69 | 14,830 | 251.69 |
| 12/26/2025 | 252.04 | 254.14 | 248.99 | 250.30 | 13,994 | 250.30 |
| 12/24/2025 | 252.07 | 252.07 | 248.73 | 251.96 | 5,245 | 251.96 |
| 12/23/2025 | 251.94 | 255.70 | 250.43 | 251.37 | 24,125 | 251.37 |
| 12/22/2025 | 255.92 | 255.92 | 250.26 | 250.43 | 11,022 | 250.43 |
| 12/19/2025 | 256.15 | 258.86 | 251.60 | 254.24 | 32,484 | 254.24 |
| 12/18/2025 | 255.15 | 260.66 | 253.02 | 257.94 | 29,706 | 257.94 |
| 12/17/2025 | 249.43 | 254.20 | 249.43 | 253.09 | 11,550 | 253.09 |
| 12/16/2025 | 253.80 | 256.00 | 248.74 | 249.43 | 12,405 | 249.43 |
| 12/15/2025 | 252.03 | 253.84 | 250.54 | 251.86 | 8,782 | 251.86 |
| 12/12/2025 | 252.29 | 252.29 | 248.08 | 250.56 | 6,606 | 250.56 |
| 12/11/2025 | 237.90 | 249.19 | 237.90 | 248.09 | 16,381 | 248.09 |
| 12/10/2025 | 239.02 | 249.78 | 238.50 | 244.05 | 31,919 | 244.05 |
| 12/09/2025 | 243.65 | 248.93 | 241.89 | 242.02 | 9,719 | 242.02 |
| 12/08/2025 | 249.50 | 253.49 | 245.10 | 245.10 | 12,233 | 245.10 |
| 12/05/2025 | 259.99 | 265.25 | 249.51 | 250.45 | 30,995 | 250.45 |
| 12/04/2025 | 261.54 | 263.39 | 258.38 | 259.61 | 9,427 | 259.61 |
| 12/03/2025 | 262.06 | 264.05 | 260.59 | 262.68 | 23,521 | 262.68 |
| 12/02/2025 | 264.00 | 264.55 | 260.36 | 261.40 | 14,576 | 261.40 |
| 12/01/2025 | 268.44 | 269.07 | 261.67 | 264.39 | 32,871 | 264.39 |
| 11/28/2025 | 284.86 | 284.86 | 274.89 | 278.91 | 16,287 | 269.73 |
| 11/26/2025 | 276.00 | 285.74 | 275.40 | 282.02 | 29,282 | 272.74 |
| 11/25/2025 | 273.30 | 278.80 | 273.30 | 274.74 | 22,818 | 265.70 |
| 11/24/2025 | 269.68 | 273.67 | 269.50 | 273.09 | 11,298 | 264.10 |
| 11/21/2025 | 265.50 | 274.02 | 262.46 | 271.44 | 20,443 | 262.50 |
| 11/20/2025 | 269.83 | 272.00 | 262.35 | 263.49 | 27,943 | 254.82 |
| 11/19/2025 | 273.88 | 274.06 | 266.01 | 267.28 | 19,656 | 258.48 |
| 11/18/2025 | 271.80 | 276.58 | 271.00 | 273.88 | 20,778 | 264.87 |
| 11/17/2025 | 278.22 | 278.54 | 270.00 | 271.10 | 22,026 | 262.18 |
| 11/14/2025 | 279.20 | 279.35 | 274.20 | 277.60 | 26,477 | 268.46 |
| 11/13/2025 | 279.92 | 283.00 | 277.94 | 279.80 | 11,905 | 270.59 |
| 11/12/2025 | 287.00 | 288.98 | 280.93 | 282.05 | 33,944 | 272.77 |
| 11/11/2025 | 278.00 | 287.31 | 278.00 | 287.31 | 20,174 | 277.85 |
| 11/10/2025 | 280.89 | 280.89 | 275.30 | 277.26 | 20,001 | 268.13 |
| 11/07/2025 | 274.33 | 280.43 | 269.50 | 277.57 | 28,736 | 268.43 |
| 11/06/2025 | 281.80 | 286.50 | 274.13 | 274.54 | 31,130 | 265.50 |
| 11/05/2025 | 276.91 | 285.11 | 270.00 | 282.90 | 23,483 | 273.59 |
| 11/04/2025 | 260.32 | 265.13 | 257.50 | 265.13 | 21,566 | 256.40 |
| 11/03/2025 | 258.07 | 261.85 | 251.56 | 261.66 | 29,365 | 253.05 |
| 10/31/2025 | 256.20 | 260.26 | 256.20 | 258.59 | 30,491 | 250.08 |
| 10/30/2025 | 255.67 | 260.70 | 255.67 | 256.78 | 37,166 | 248.33 |
| 10/29/2025 | 261.30 | 263.50 | 255.05 | 255.05 | 25,250 | 246.66 |
| 10/28/2025 | 265.26 | 265.26 | 259.76 | 261.42 | 32,075 | 252.82 |
| 10/27/2025 | 268.82 | 269.77 | 265.10 | 265.10 | 38,772 | 256.38 |
| 10/24/2025 | 267.35 | 269.18 | 266.38 | 266.77 | 20,253 | 257.99 |
| 10/23/2025 | 264.73 | 265.44 | 260.61 | 264.52 | 14,103 | 255.81 |
| 10/22/2025 | 261.81 | 264.61 | 259.05 | 264.30 | 16,609 | 255.60 |
| 10/21/2025 | 267.35 | 267.35 | 264.21 | 265.07 | 17,599 | 256.35 |
| 10/20/2025 | 249.88 | 266.24 | 249.88 | 266.24 | 25,995 | 257.48 |
| 10/17/2025 | 254.99 | 260.36 | 250.65 | 258.31 | 40,275 | 249.81 |
| 10/16/2025 | 259.65 | 259.65 | 253.01 | 255.26 | 24,204 | 246.86 |
| 10/15/2025 | 261.02 | 262.53 | 256.51 | 261.12 | 37,873 | 252.53 |
| 10/14/2025 | 255.29 | 264.20 | 254.84 | 262.85 | 35,733 | 254.20 |
| 10/13/2025 | 255.85 | 260.26 | 248.36 | 255.09 | 37,172 | 246.69 |
| 10/10/2025 | 257.62 | 258.69 | 251.65 | 253.72 | 67,188 | 245.37 |
| 10/09/2025 | 258.58 | 259.20 | 254.30 | 256.15 | 32,232 | 247.72 |
| 10/08/2025 | 271.81 | 271.81 | 260.25 | 261.07 | 35,003 | 252.48 |
| 10/07/2025 | 275.23 | 275.79 | 265.69 | 268.26 | 42,281 | 259.43 |
| 10/06/2025 | 272.45 | 278.22 | 272.44 | 276.31 | 48,710 | 267.22 |
| 10/03/2025 | 276.52 | 279.52 | 273.66 | 273.96 | 55,974 | 264.94 |
| 10/02/2025 | 267.75 | 272.11 | 265.13 | 271.75 | 28,682 | 262.81 |
| 10/01/2025 | 263.67 | 270.93 | 263.67 | 268.88 | 25,466 | 260.03 |