Go Pro
→ Ticker Revealed: Pre-IPO Access to 'Next Elon Musk' Company (From Banyan Hill Publishing) (Ad)tc pixel Free ITVPY Stock Alerts

ITV (ITVPY) Stock Chart & Stock Price History

ITV logo
$10.33 +0.08 (+0.78%)
As of 02:51 PM Eastern
Compare

ITV Stock Price Performance

The ITV (ITVPY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 7.27%, with a year-to-date return of -5.66%. In the past month, the stock has decreased 4.35%, reflecting recent market activity.

As of the latest close, ITV traded at $10.25 with a market cap of $3.89 billion and volume of 1,777 shares. Five years ago, the stock traded at $16.20, representing a 36.23% decrease over that period. At the time, it had a market cap of $6.52 billion and a volume of 10,075 shares.

Receive ITVPY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ITV and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+7.27%
1 Month
Performance
-4.35%
3 Month
Performance
-2.75%
Year-To-Date
Performance
-5.66%
1 Year
Performance
-7.27%
5 Year
Performance
-36.23%

ITVPY Stock Chart for Wednesday, July, 29, 2026

ITVPY Chart by TradingView

ITV Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/28/2026$9.91$10.25
+3.43%		$10.25$9.861,777 shs$3.89 billion
07/27/2026$9.63$9.91
+2.91%		$10.16$9.833,651 shs$3.76 billion
07/24/2026$9.83$9.63
-1.98%		$9.83$9.632,921 shs$3.65 billion
07/23/2026$9.88$9.83
-0.56%		$9.90$9.606,967 shs$3.73 billion
07/22/2026$10.09$9.88
-2.08%		$10.10$9.8010,983 shs$3.75 billion
07/21/2026$10.02$10.09
+0.70%		$10.09$9.8610,602 shs$3.83 billion
07/20/2026$10.03$10.02
-0.10%		$10.02$9.733,985 shs$3.80 billion
07/17/2026$9.87$10.03
+1.62%		$10.03$9.712,033 shs$3.80 billion
07/16/2026$9.72$9.87
+1.54%		$10.03$9.7610,234 shs$3.74 billion
07/15/2026$9.76$9.72
-0.41%		$10.00$9.714,571 shs$3.69 billion
07/14/2026$9.91$9.76
-1.51%		$10.01$9.6310,937 shs$3.70 billion
07/13/2026$10.10$9.91
-1.88%		$10.06$9.916,073 shs$3.76 billion
07/10/2026$10.21$10.10
-1.08%		$10.15$9.744,534 shs$3.83 billion
07/09/2026$9.75$10.21
+4.72%		$10.21$9.8116,622 shs$3.87 billion
07/08/2026$10.25$9.75
-4.88%		$10.13$9.758,477 shs$3.70 billion
07/07/2026$10.98$10.25
-6.65%		$10.62$9.9928,451 shs$3.89 billion
07/06/2026$10.86$10.98
+1.10%		$11.25$10.9019,363 shs$4.16 billion
07/03/2026$10.86$10.86$10.97$10.7918,147 shs$4.12 billion
07/02/2026$11.00$10.86
-1.27%		$10.97$10.7918,147 shs$4.12 billion
07/01/2026$10.79$11.00
+1.95%		$11.00$10.812,060 shs$4.17 billion
06/30/2026$10.80$10.79
-0.09%		$10.97$10.742,585 shs$4.09 billion
06/29/2026$10.61$10.80
+1.79%		$11.25$10.805,403 shs$4.10 billion
Related Companies

This page (OTCMKTS:ITVPY) was last updated on 7/29/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
BofA: Digital Dollar Coming 2025-2030
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel