IRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	53.94	60.12	53.04	58.92	58.92	9.84%	4,425,220
Jan 27, 2026	43.44	53.74	42.60	53.64	53.64	28.45%	5,585,214
Jan 26, 2026	48.24	49.84	40.76	41.76	41.76	-15.12%	5,108,013
Jan 23, 2026	42.16	52.28	38.68	49.20	49.20	16.92%	7,598,363
Jan 22, 2026	46.72	49.48	41.60	42.08	42.08	-4.88%	4,405,952
Jan 21, 2026	48.72	50.41	36.52	44.24	44.24	-3.15%	8,936,762
Jan 20, 2026	46.88	51.71	44.00	45.68	45.68	-12.02%	4,920,561
Jan 16, 2026	42.88	53.52	42.42	51.92	51.92	22.45%	4,992,606
Jan 15, 2026	44.80	47.00	40.56	42.40	42.40	-3.72%	3,572,333
Jan 14, 2026	44.72	45.44	40.76	44.04	44.04	-0.45%	3,503,623
Jan 13, 2026	40.56	44.32	39.24	44.24	44.24	10.16%	3,914,988
Jan 12, 2026	34.76	42.00	33.56	40.16	40.16	18.54%	6,177,752
Jan 9, 2026	34.88	39.76	33.44	33.88	33.88	1.68%	4,540,238
Jan 8, 2026	30.24	36.00	29.08	33.32	33.32	8.89%	4,062,865