NasdaqGS - Nasdaq Real Time Price USD

Investors Title Company (ITIC)

161.69 +5.57 (+3.57%)
At close: April 19 at 4:00 PM EDT
161.69 0.00 (0.00%)
After hours: April 19 at 4:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 156.12 161.69 156.12 161.69 161.69 4,200
Apr 18, 2024 156.12 156.12 156.12 156.12 156.12 2,300
Apr 17, 2024 159.64 159.64 156.72 156.72 156.72 1,000
Apr 16, 2024 157.79 157.79 157.63 157.63 157.63 900
Apr 15, 2024 157.01 157.42 157.01 157.42 157.42 700
Apr 12, 2024 156.54 156.54 156.54 156.54 156.54 600
Apr 11, 2024 159.87 161.00 157.87 159.40 159.40 3,600
Apr 10, 2024 159.31 159.31 159.28 159.28 159.28 1,400
Apr 9, 2024 159.99 159.99 159.99 159.99 159.99 500
Apr 8, 2024 162.00 162.11 160.48 160.48 160.48 1,200
Apr 5, 2024 159.90 159.90 159.90 159.90 159.90 300
Apr 4, 2024 159.00 159.82 159.00 159.82 159.82 1,500
Apr 3, 2024 156.12 156.12 156.12 156.12 156.12 800
Apr 2, 2024 159.00 159.00 156.70 156.70 156.70 1,500
Apr 1, 2024 162.00 162.00 159.01 159.01 159.01 1,800
Mar 28, 2024 163.19 163.19 163.19 163.19 163.19 1,400
Mar 27, 2024 159.00 163.00 159.00 163.00 163.00 1,900
Mar 26, 2024 162.00 162.00 157.00 157.60 157.60 4,100
Mar 25, 2024 159.00 159.00 155.04 156.04 156.04 1,500
Mar 22, 2024 157.89 157.89 157.89 157.89 157.89 1,700
Mar 21, 2024 159.01 159.01 159.01 159.01 159.01 1,300
Mar 20, 2024 157.50 162.06 157.50 162.06 162.06 1,900
Mar 19, 2024 159.37 159.37 159.37 159.37 159.37 2,700
Mar 18, 2024 155.50 158.00 155.20 155.20 155.20 3,400
Mar 15, 2024 0.46 Dividend
Mar 15, 2024 152.74 157.00 152.74 156.99 156.99 5,300
Mar 14, 2024 155.32 155.32 155.32 155.32 154.86 1,300
Mar 13, 2024 157.50 157.50 157.50 157.50 157.03 1,000
Mar 12, 2024 155.63 155.63 155.63 155.63 155.17 500
Mar 11, 2024 155.55 155.55 155.55 155.55 155.09 300
Mar 8, 2024 158.25 158.25 157.25 157.25 156.78 800
Mar 7, 2024 158.00 158.00 158.00 158.00 157.53 3,100
Mar 6, 2024 154.28 154.28 154.28 154.28 153.82 400
Mar 5, 2024 154.48 154.48 153.81 153.81 153.35 1,400
Mar 4, 2024 154.38 154.38 154.38 154.38 153.92 500
Mar 1, 2024 155.98 155.98 155.98 155.98 155.52 500
Feb 29, 2024 155.42 155.42 155.42 155.42 154.96 1,100
Feb 28, 2024 158.80 158.80 154.10 154.10 153.64 2,300
Feb 27, 2024 159.90 159.90 158.30 158.63 158.16 700
Feb 26, 2024 157.50 161.20 157.50 159.25 158.78 2,600
Feb 23, 2024 158.77 158.77 158.77 158.77 158.30 400
Feb 22, 2024 157.42 157.42 157.42 157.42 156.95 1,200
Feb 21, 2024 156.25 156.25 156.25 156.25 155.79 1,100
Feb 20, 2024 156.20 156.20 156.20 156.20 155.74 5,700
Feb 16, 2024 159.83 159.83 156.17 156.17 155.71 1,200
Feb 15, 2024 162.50 164.20 161.79 162.80 162.32 5,500
Feb 14, 2024 157.94 162.64 157.94 161.39 160.91 3,700
Feb 13, 2024 151.09 151.09 151.09 151.09 150.64 3,000
Feb 12, 2024 165.22 165.22 165.22 165.22 164.73 2,300
Feb 9, 2024 165.55 165.55 165.55 165.55 165.06 2,000
Feb 8, 2024 168.00 169.03 165.39 165.39 164.90 2,600
Feb 7, 2024 169.97 169.97 167.15 167.15 166.65 2,500
Feb 6, 2024 169.00 170.70 167.80 169.60 169.10 6,000
Feb 5, 2024 167.21 169.78 167.21 168.48 167.98 4,600
Feb 2, 2024 167.80 167.80 167.80 167.80 167.30 1,500
Feb 1, 2024 169.37 171.60 167.20 168.97 168.47 4,200
Jan 31, 2024 169.90 169.90 167.25 167.25 166.75 1,100
Jan 30, 2024 167.55 168.22 167.55 168.22 167.72 3,300
Jan 29, 2024 168.99 168.99 167.25 167.25 166.75 3,600
Jan 26, 2024 170.42 170.68 170.42 170.68 170.17 1,200
Jan 25, 2024 170.51 170.51 170.51 170.51 170.01 1,500
Jan 24, 2024 168.50 170.05 168.50 169.60 169.10 2,200
Jan 23, 2024 167.17 168.00 165.00 168.00 167.50 2,800
Jan 22, 2024 161.00 168.43 161.00 168.43 167.93 6,000
Jan 19, 2024 156.80 156.80 156.80 156.80 156.34 1,000
Jan 18, 2024 152.00 152.00 152.00 152.00 151.55 2,200
Jan 17, 2024 155.00 155.25 155.00 155.25 154.79 1,800
Jan 16, 2024 164.00 164.00 157.49 158.13 157.66 2,800
Jan 12, 2024 165.00 165.28 165.00 165.28 164.79 4,200
Jan 11, 2024 161.00 165.03 161.00 165.03 164.54 4,300
Jan 10, 2024 158.86 160.99 158.00 160.99 160.51 3,300
Jan 9, 2024 157.13 157.13 157.13 157.13 156.66 700
Jan 8, 2024 159.48 159.48 159.48 159.48 159.01 800
Jan 5, 2024 158.48 161.56 157.21 157.21 156.74 4,000
Jan 4, 2024 158.24 158.24 158.24 158.24 157.77 1,400
Jan 3, 2024 161.53 161.53 158.09 158.09 157.62 2,700
Jan 2, 2024 163.69 163.69 163.69 163.69 163.21 1,400
Dec 29, 2023 162.55 162.55 162.14 162.14 161.66 2,700
Dec 28, 2023 162.80 162.80 162.80 162.80 162.32 1,300
Dec 27, 2023 162.50 164.95 162.50 164.95 164.46 1,300
Dec 26, 2023 162.50 162.50 162.50 162.50 162.02 2,200
Dec 22, 2023 166.58 166.58 161.86 162.39 161.91 2,800
Dec 21, 2023 164.87 164.87 160.01 164.43 163.94 4,500
Dec 20, 2023 165.29 165.29 164.36 164.49 164.00 5,300
Dec 19, 2023 156.40 166.88 156.40 161.04 160.56 8,500
Dec 18, 2023 155.10 155.66 153.34 153.34 152.89 2,100
Dec 15, 2023 155.23 155.23 150.99 153.41 152.96 6,000
Dec 14, 2023 155.38 159.91 155.38 156.00 155.54 4,500
Dec 13, 2023 145.00 153.33 143.00 153.33 152.88 14,200
Dec 12, 2023 145.50 145.50 144.54 144.54 144.11 2,200
Dec 11, 2023 147.50 147.50 147.50 147.50 147.06 900
Dec 8, 2023 146.98 146.98 146.98 146.98 146.54 800
Dec 7, 2023 145.00 146.10 141.41 143.65 143.22 3,100
Dec 6, 2023 152.00 152.58 145.00 145.00 144.57 4,900
Dec 5, 2023 154.14 154.14 151.09 151.09 150.64 1,500
Dec 4, 2023 151.43 153.96 151.43 153.00 152.55 1,300
Dec 1, 2023 154.10 154.10 154.10 154.10 153.64 1,300
Nov 30, 2023 4.46 Dividend
Nov 30, 2023 151.07 152.50 151.07 151.21 150.76 3,700
Nov 29, 2023 154.01 154.01 154.01 154.01 149.11 1,500
Nov 28, 2023 152.00 157.50 150.00 150.26 145.48 2,200
Nov 27, 2023 155.00 156.98 151.80 153.31 148.43 5,700
Nov 24, 2023 150.03 150.03 150.03 150.03 145.25 500
Nov 22, 2023 150.00 150.05 150.00 150.03 145.25 1,300
Nov 21, 2023 147.00 147.14 147.00 147.14 142.46 1,800
Nov 20, 2023 151.47 151.50 147.76 147.76 143.06 2,200
Nov 17, 2023 152.61 152.61 152.49 152.49 147.64 2,000
Nov 16, 2023 150.17 150.17 150.17 150.17 145.39 1,400
Nov 15, 2023 148.80 148.80 148.80 148.80 144.06 1,300
Nov 14, 2023 149.80 152.25 147.02 152.24 147.39 6,100
Nov 13, 2023 149.00 149.01 148.84 149.01 144.27 3,000
Nov 10, 2023 149.89 149.89 148.01 149.82 145.05 2,100
Nov 9, 2023 148.20 148.20 148.20 148.20 143.48 1,700
Nov 8, 2023 148.10 149.90 147.70 149.90 145.13 3,500
Nov 7, 2023 145.54 147.33 144.10 146.46 141.80 4,700
Nov 6, 2023 145.22 145.22 143.57 143.57 139.00 2,700
Nov 3, 2023 149.39 149.95 149.38 149.95 145.18 2,400
Nov 2, 2023 145.74 146.84 145.74 146.84 142.17 2,500
Nov 1, 2023 145.54 145.54 145.54 145.54 140.91 1,700
Oct 31, 2023 136.56 143.81 136.56 143.81 139.23 4,000
Oct 30, 2023 132.97 140.78 128.99 140.78 136.30 12,200
Oct 27, 2023 130.90 132.74 130.90 131.54 127.35 3,700
Oct 26, 2023 132.12 132.12 127.71 130.88 126.71 12,000
Oct 25, 2023 135.23 136.63 128.53 131.30 127.12 5,800
Oct 24, 2023 139.40 139.40 133.45 136.00 131.67 6,300
Oct 23, 2023 140.50 140.50 137.02 138.37 133.96 2,700
Oct 20, 2023 141.50 142.76 140.69 140.69 136.21 3,700
Oct 19, 2023 140.49 141.60 139.66 140.40 135.93 9,300
Oct 18, 2023 142.33 144.76 140.34 140.34 135.87 3,200
Oct 17, 2023 142.73 143.88 142.51 143.30 138.74 6,700
Oct 16, 2023 145.25 145.80 143.50 144.06 139.47 6,500
Oct 13, 2023 145.75 146.00 142.13 144.40 139.80 7,700
Oct 12, 2023 146.46 147.20 144.24 145.75 141.11 6,900
Oct 11, 2023 147.00 149.76 145.00 147.14 142.46 5,900
Oct 10, 2023 145.00 148.85 145.00 147.80 143.09 5,400
Oct 9, 2023 143.20 145.70 143.20 145.40 140.77 3,800
Oct 6, 2023 143.00 148.69 142.35 145.51 140.88 6,600
Oct 5, 2023 142.00 145.78 140.69 144.20 139.61 4,800
Oct 4, 2023 145.00 145.00 140.95 144.40 139.80 6,500
Oct 3, 2023 148.50 149.76 144.88 145.00 140.38 6,700
Oct 2, 2023 147.35 147.35 146.50 146.50 141.84 900
Sep 29, 2023 148.09 148.09 148.09 148.09 143.38 600
Sep 28, 2023 145.50 147.76 144.80 147.76 143.06 1,700
Sep 27, 2023 144.72 144.72 144.50 144.50 139.90 2,000
Sep 26, 2023 148.80 148.80 144.72 144.72 140.11 8,700
Sep 25, 2023 148.80 148.80 147.60 148.68 143.95 1,500
Sep 22, 2023 145.03 149.80 145.03 146.45 141.79 900
Sep 21, 2023 149.05 150.56 149.00 149.20 144.45 7,400
Sep 20, 2023 149.10 149.10 149.00 149.00 144.26 1,300
Sep 19, 2023 149.00 149.00 149.00 149.00 144.26 1,100
Sep 18, 2023 152.40 152.45 149.60 149.60 144.84 1,600
Sep 15, 2023 149.98 152.25 149.98 152.25 147.40 6,700
Sep 14, 2023 149.50 149.89 149.50 149.89 145.12 1,400
Sep 13, 2023 150.55 150.55 149.23 149.23 144.48 1,900
Sep 12, 2023 149.28 150.24 149.28 150.24 145.46 2,100
Sep 11, 2023 148.24 148.24 148.24 148.24 143.52 1,200
Sep 8, 2023 148.08 148.08 148.08 148.08 143.37 600
Sep 7, 2023 147.00 148.21 147.00 147.00 142.32 6,700
Sep 6, 2023 148.71 148.71 146.80 146.80 142.13 2,600
Sep 5, 2023 146.23 146.23 146.23 146.23 141.57 1,800
Sep 1, 2023 146.06 146.06 146.06 146.06 141.41 1,000
Aug 31, 2023 0.46 Dividend
Aug 31, 2023 151.00 151.00 143.89 143.89 139.31 3,200
Aug 30, 2023 151.49 152.00 150.62 151.43 146.16 1,500
Aug 29, 2023 151.73 151.73 151.73 151.73 146.45 700
Aug 28, 2023 148.50 148.50 148.50 148.50 143.34 1,400
Aug 25, 2023 149.79 149.79 149.79 149.79 144.58 1,200
Aug 24, 2023 150.50 150.50 147.90 147.90 142.76 10,100
Aug 23, 2023 148.49 151.97 146.03 151.65 146.38 7,500
Aug 22, 2023 149.75 150.99 149.14 149.14 143.95 2,900
Aug 21, 2023 152.00 152.00 146.75 146.75 141.65 4,200
Aug 18, 2023 150.99 152.20 150.99 152.20 146.91 3,200
Aug 17, 2023 151.00 151.20 149.06 149.06 143.88 1,800
Aug 16, 2023 150.99 150.99 150.99 150.99 145.74 1,300
Aug 15, 2023 149.07 149.07 149.07 149.07 143.89 800
Aug 14, 2023 154.03 154.05 152.64 152.64 147.33 1,100
Aug 11, 2023 151.90 151.90 151.90 151.90 146.62 1,100
Aug 10, 2023 156.51 157.39 154.25 154.43 149.06 2,100
Aug 9, 2023 156.80 156.80 156.00 156.34 150.90 2,200
Aug 8, 2023 156.00 156.00 155.15 155.15 149.75 1,400
Aug 7, 2023 155.40 155.40 153.50 155.00 149.61 1,700
Aug 4, 2023 156.81 156.81 152.72 152.72 147.41 1,300
Aug 3, 2023 156.61 156.61 154.02 154.02 148.66 1,100
Aug 2, 2023 157.61 157.61 157.61 157.61 152.13 1,000
Aug 1, 2023 158.65 158.65 158.65 158.65 153.13 900
Jul 31, 2023 156.55 156.55 156.55 156.55 151.11 1,800
Jul 28, 2023 152.60 154.02 152.60 154.02 148.66 800
Jul 27, 2023 151.00 153.00 150.70 153.00 147.68 5,800
Jul 26, 2023 153.48 153.48 153.48 153.48 148.14 1,400
Jul 25, 2023 151.58 151.58 151.58 151.58 146.31 700
Jul 24, 2023 151.80 151.80 151.80 151.80 146.52 1,300
Jul 21, 2023 150.32 150.32 150.24 150.24 145.02 1,000
Jul 20, 2023 151.01 151.01 150.53 150.53 145.30 1,700
Jul 19, 2023 151.40 151.40 149.93 150.17 144.95 2,300
Jul 18, 2023 152.50 152.50 149.01 149.85 144.64 3,700
Jul 17, 2023 152.11 152.99 150.73 151.10 145.85 2,000
Jul 14, 2023 149.53 151.44 148.33 150.00 144.78 2,100
Jul 13, 2023 149.43 149.43 149.43 149.43 144.23 1,400
Jul 12, 2023 150.00 150.00 150.00 150.00 144.78 2,400
Jul 11, 2023 150.00 150.96 149.70 150.96 145.71 9,000
Jul 10, 2023 151.00 151.00 149.98 150.00 144.78 5,200
Jul 7, 2023 149.98 153.25 148.77 150.98 145.73 9,300
Jul 6, 2023 147.00 150.32 146.70 150.01 144.79 7,300
Jul 5, 2023 147.00 148.81 146.52 147.50 142.37 4,700
Jul 3, 2023 146.52 147.00 146.20 147.00 141.89 2,500
Jun 30, 2023 139.20 147.73 139.20 146.00 140.92 14,500
Jun 29, 2023 133.94 138.20 133.94 138.20 133.39 5,700
Jun 28, 2023 134.38 134.38 131.00 131.90 127.31 4,200
Jun 27, 2023 132.31 133.09 132.31 132.65 128.04 2,800
Jun 26, 2023 131.67 131.67 131.67 131.67 127.09 1,300
Jun 23, 2023 132.81 132.85 131.30 131.99 127.40 15,700
Jun 22, 2023 135.01 135.01 130.97 131.15 126.59 3,200
Jun 21, 2023 136.50 137.49 136.01 136.05 131.32 1,900
Jun 20, 2023 138.12 138.60 136.55 136.55 131.80 3,800
Jun 16, 2023 139.72 139.97 137.00 137.00 132.24 3,300
Jun 15, 2023 139.39 139.50 135.50 138.94 134.11 3,500
Jun 14, 2023 0.46 Dividend
Jun 14, 2023 135.66 135.66 135.66 135.66 130.94 1,600
Jun 13, 2023 137.04 137.99 136.09 136.09 130.91 7,800
Jun 12, 2023 137.00 137.00 136.10 136.10 130.92 2,400
Jun 9, 2023 137.37 137.37 136.37 136.37 131.18 1,400
Jun 8, 2023 139.88 139.88 138.80 138.80 133.52 1,800
Jun 7, 2023 137.50 139.95 136.34 137.98 132.73 7,100
Jun 6, 2023 136.00 139.99 136.00 136.98 131.77 5,100
Jun 5, 2023 135.55 136.18 135.55 135.69 130.53 1,800
Jun 2, 2023 133.80 138.32 133.77 135.10 129.96 6,700
Jun 1, 2023 133.82 134.00 133.77 133.77 128.68 2,400
May 31, 2023 132.55 132.55 132.55 132.55 127.51 1,200
May 30, 2023 138.67 138.67 135.54 135.54 130.38 3,300
May 26, 2023 137.00 137.80 135.70 137.80 132.56 900
May 25, 2023 136.85 137.01 135.51 137.01 131.80 2,300
May 24, 2023 136.30 139.99 136.02 136.02 130.85 2,200
May 23, 2023 139.60 140.00 137.35 137.70 132.46 5,400
May 22, 2023 140.64 142.74 139.60 139.60 134.29 7,000
May 19, 2023 141.24 144.90 141.24 141.50 136.12 5,700
May 18, 2023 141.99 141.99 139.35 139.35 134.05 2,500
May 17, 2023 141.65 141.65 141.65 141.65 136.26 900
May 16, 2023 140.10 140.10 140.10 140.10 134.77 800
May 15, 2023 144.16 144.16 142.65 142.65 137.22 900
May 12, 2023 143.39 143.39 143.39 143.39 137.94 800
May 11, 2023 142.77 142.77 141.63 142.20 136.79 1,100
May 10, 2023 143.84 143.84 143.84 143.84 138.37 1,000
May 9, 2023 143.85 143.85 141.32 141.32 135.94 1,400
May 8, 2023 143.35 144.20 140.84 143.75 138.28 2,600
May 5, 2023 141.99 146.00 141.99 146.00 140.45 3,300
May 4, 2023 144.64 146.11 143.50 144.70 139.20 4,800
May 3, 2023 147.00 150.00 144.40 144.40 138.91 3,000
May 2, 2023 147.00 147.00 146.01 146.01 140.46 900
May 1, 2023 146.25 146.25 146.25 146.25 140.69 700
Apr 28, 2023 148.78 148.78 148.78 148.78 143.12 900
Apr 27, 2023 146.50 148.96 145.03 148.96 143.29 3,500
Apr 26, 2023 147.00 147.00 147.00 147.00 141.41 900
Apr 25, 2023 147.00 147.17 147.00 147.17 141.57 700
Apr 24, 2023 146.96 146.96 146.74 146.74 141.16 1,800
Apr 21, 2023 145.75 148.00 145.75 146.64 141.06 1,400
Apr 20, 2023 147.00 147.37 145.00 147.37 141.76 5,200

Related Tickers

AMSF AMERISAFE, Inc.
50.88
+1.74%
 
AMBC Ambac Financial Group, Inc.
14.40
+2.78%
 
FAF First American Financial Corporation
56.58
+2.43%
 
ICCH ICC Holdings, Inc.
15.95
-0.30%
 
AXS-PE AXIS Capital Holdings Limited
21.02
+0.19%
 
TIPT Tiptree Inc.
16.34
+4.91%
 
NMIH NMI Holdings, Inc.
30.03
+1.49%
 
ACT Enact Holdings, Inc.
29.77
+0.98%
 
RDN Radian Group Inc.
29.66
+1.26%
 
JRVR James River Group Holdings, Ltd.
9.34
+1.41%