IRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	15.65	18.12	15.65	17.28	-	13.91%	5,242,880
Apr 9, 2026	14.61	16.01	13.70	15.17	15.17	1.34%	4,611,862
Apr 8, 2026	16.72	16.72	14.26	14.97	14.97	5.87%	5,713,750
Apr 7, 2026	13.19	14.18	12.19	14.14	14.14	3.21%	4,227,754
Apr 6, 2026	13.37	14.12	13.13	13.70	13.70	2.32%	3,189,606
Apr 2, 2026	11.55	13.60	10.84	13.39	13.39	3.72%	5,946,707
Apr 1, 2026	13.74	13.91	12.59	12.91	12.91	-1.07%	7,301,916
Mar 31, 2026	12.20	13.10	11.25	13.05	13.05	15.90%	7,761,961
Mar 30, 2026	14.56	14.63	10.56	11.26	11.26	-19.97%	6,400,133
Mar 27, 2026	15.70	16.05	13.60	14.07	14.07	-12.88%	4,243,923
Mar 26, 2026	19.12	19.12	15.95	16.15	16.15	-19.09%	5,597,045
Mar 25, 2026	20.86	21.58	19.22	19.96	19.96	1.37%	3,461,573
Mar 24, 2026	20.40	21.15	18.79	19.69	19.69	-5.02%	3,837,159
Mar 23, 2026	19.82	23.20	19.80	20.73	20.73	3.96%	4,725,059
Mar 20, 2026	20.19	21.14	17.66	19.94	19.94	-1.68%	2,182,709
Mar 19, 2026	19.56	20.60	18.54	20.28	20.28	-2.87%	3,469,452
Mar 18, 2026	21.28	21.56	20.28	20.88	20.88	-3.87%	3,156,086
Mar 17, 2026	22.56	23.08	21.28	21.72	21.72	-8.74%	3,652,252
Mar 16, 2026	22.90	24.16	22.24	23.80	23.80	15.98%	5,030,393
Mar 13, 2026	21.44	22.98	19.92	20.52	20.52	0.79%	5,625,479
Mar 12, 2026	19.74	20.68	18.28	20.36	20.36	-2.68%	4,697,564
Mar 11, 2026	18.48	21.53	18.30	20.92	20.92	19.95%	6,498,974
Mar 10, 2026	18.30	19.52	17.25	17.44	17.44	-4.18%	4,752,495
Mar 9, 2026	16.00	18.44	15.34	18.20	18.20	11.52%	6,235,102
Mar 6, 2026	18.52	19.36	16.28	16.32	16.32	-17.24%	7,893,277
Mar 5, 2026	20.80	21.56	18.26	19.72	19.72	-17.00%	8,634,301
Mar 4, 2026	20.60	24.08	20.54	23.76	23.76	25.85%	7,368,103
Mar 3, 2026	19.80	20.52	17.60	18.88	18.88	-12.59%	5,688,041
Mar 2, 2026	19.16	22.48	18.96	21.60	21.60	2.27%	5,593,661
Feb 27, 2026	23.04	23.60	19.60	21.12	21.12	-15.11%	6,610,091
Feb 26, 2026	24.62	26.06	23.12	24.88	24.88	0.65%	5,340,973
Feb 25, 2026	27.72	28.44	24.28	24.72	24.72	-6.08%	5,798,972
Feb 24, 2026	22.40	26.64	21.40	26.32	26.32	14.24%	6,211,610
Feb 23, 2026	19.88	23.28	19.56	23.04	23.04	11.20%	3,603,380
Feb 20, 2026	23.68	25.56	20.20	20.72	20.72	-14.94%	6,346,423
Feb 19, 2026	21.92	24.76	20.96	24.36	24.36	5.00%	4,247,586
Feb 18, 2026	21.80	24.92	21.38	23.20	23.20	5.26%	4,288,385
Feb 17, 2026	22.20	23.40	20.60	22.04	22.04	-5.49%	4,235,999
Feb 13, 2026	21.92	24.72	20.58	23.32	23.32	10.00%	6,441,001
Feb 12, 2026	23.96	24.40	20.64	21.20	21.20	-11.81%	5,458,552
Feb 11, 2026	25.48	25.60	21.28	24.04	24.04	-2.28%	8,132,905
Feb 10, 2026	27.48	29.78	24.52	24.60	24.60	-13.87%	6,428,474
Feb 9, 2026	22.52	29.72	22.28	28.56	28.56	21.02%	8,737,244
Feb 6, 2026	21.48	26.24	17.92	23.60	23.60	9.26%	17,619,168
Feb 5, 2026	25.20	27.92	20.46	21.60	21.60	-23.08%	15,075,106
Feb 4, 2026	39.62	39.88	26.48	28.08	28.08	-34.76%	10,618,069
Feb 3, 2026	43.84	45.08	36.60	43.04	43.04	5.18%	4,721,747
Feb 2, 2026	40.04	44.16	35.79	40.92	40.92	-3.03%	5,359,753
Jan 30, 2026	50.40	50.60	39.76	42.20	42.20	-20.50%	6,643,758
Jan 29, 2026	56.16	57.31	47.41	53.08	53.08	-9.91%	5,663,756