IREG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	16.91	17.17	14.61	15.01	15.01	-12.24%	49,273
Feb 11, 2026	17.77	17.83	15.16	17.10	17.10	-1.76%	103,818
Feb 10, 2026	19.65	20.25	17.38	17.41	17.41	-13.46%	46,583
Feb 9, 2026	15.72	20.95	15.72	20.12	20.12	19.97%	72,728
Feb 6, 2026	15.55	18.49	12.86	16.77	16.77	9.67%	217,270
Feb 5, 2026	18.07	19.61	14.50	15.29	15.29	-22.55%	176,269
Feb 4, 2026	27.69	27.69	18.70	19.74	19.74	-34.53%	98,720
Feb 3, 2026	30.52	31.36	25.74	30.15	30.15	4.73%	61,712
Feb 2, 2026	28.28	30.55	25.12	28.79	28.79	-3.22%	50,216
Jan 30, 2026	35.55	35.55	28.05	29.75	29.75	-19.91%	75,842
Jan 29, 2026	39.75	39.75	33.27	37.15	37.15	-10.34%	69,657
Jan 28, 2026	37.92	41.60	37.30	41.43	41.43	10.60%	35,772
Jan 27, 2026	30.14	37.46	30.02	37.46	37.46	28.67%	44,978
Jan 26, 2026	34.39	34.45	28.80	29.11	29.11	-15.04%	47,121
Jan 23, 2026	29.28	36.00	27.02	34.27	34.27	15.61%	89,699
Jan 22, 2026	32.83	34.72	29.06	29.64	29.64	-3.78%	27,771
Jan 21, 2026	33.97	34.79	25.52	30.80	30.80	-2.77%	124,213
Jan 20, 2026	32.20	36.51	30.95	31.68	31.68	-12.10%	83,971
Jan 16, 2026	31.20	37.05	29.92	36.04	36.04	22.08%	68,284
Jan 15, 2026	30.94	32.19	28.01	29.52	29.52	-3.56%	22,788
Jan 14, 2026	31.00	31.41	28.36	30.61	30.61	-0.49%	40,999
Jan 13, 2026	28.11	30.76	27.48	30.76	30.76	10.46%	57,078
Jan 12, 2026	23.81	28.93	23.59	27.85	27.85	18.86%	49,993
Jan 9, 2026	23.84	27.43	23.40	23.43	23.43	1.47%	35,857
Jan 8, 2026	20.62	24.52	20.54	23.09	23.09	8.52%	32,175
Jan 7, 2026	22.70	24.10	21.25	21.28	21.28	-9.57%	36,211
Jan 6, 2026	25.11	25.29	20.63	23.53	23.53	-9.51%	82,019
Jan 5, 2026	22.27	26.01	22.23	26.00	26.00	26.10%	40,525
Jan 2, 2026	17.58	20.75	17.20	20.62	20.62	24.88%	18,162
Dec 31, 2025	16.30	16.51	16.00	16.51	16.51	-2.22%	3,889
Dec 30, 2025	17.81	17.93	16.89	16.89	16.89	-5.80%	18,924
Dec 29, 2025	18.00	20.53	17.63	17.93	17.93	-4.78%	7,942
Dec 26, 2025	20.52	20.56	18.25	18.83	18.83	-7.34%	26,379
Dec 24, 2025	20.14	21.27	19.69	20.32	20.32	-1.03%	5,909
Dec 23, 2025	19.86	21.69	19.86	20.53	20.53	0.12%	15,642
Dec 22, 2025	20.34	21.86	19.55	20.50	20.50	10.59%	52,374
Dec 19, 2025	16.64	18.56	16.64	18.54	18.54	23.07%	33,096
Dec 18, 2025	15.26	15.91	14.57	15.06	15.06	11.95%	21,698
Dec 17, 2025	16.46	16.46	13.35	13.46	13.46	-15.53%	32,289