IREZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	7.66	8.66	7.66	8.65	8.65	18.82%	4,626,472
May 14, 2026	8.45	8.58	6.74	7.28	7.28	-11.76%	8,485,991
May 13, 2026	7.58	8.65	7.57	8.25	8.25	4.83%	5,552,298
May 12, 2026	8.22	8.93	7.67	7.87	7.87	-4.72%	10,760,191
May 11, 2026	8.34	8.90	6.79	8.26	8.26	19.54%	21,290,933
May 8, 2026	6.09	7.85	5.66	6.91	6.91	-16.04%	33,305,681
May 7, 2026	7.53	8.51	6.85	8.23	8.23	14.62%	25,957,927
May 6, 2026	8.77	8.82	7.02	7.18	7.18	-23.04%	7,091,236
May 5, 2026	11.56	12.03	8.64	9.33	9.33	-21.07%	5,655,309
May 4, 2026	13.90	13.90	10.71	11.82	11.82	-16.64%	4,971,033
May 1, 2026	13.86	14.48	13.11	14.18	14.18	-0.98%	2,036,881
Apr 30, 2026	15.36	16.49	14.24	14.32	14.32	-12.07%	2,072,932
Apr 29, 2026	15.13	16.76	15.10	16.29	16.29	7.07%	2,239,205
Apr 28, 2026	14.41	15.72	14.00	15.21	15.21	16.28%	3,250,590
Apr 27, 2026	12.24	13.42	12.16	13.08	13.08	8.91%	2,753,321
Apr 24, 2026	10.85	12.24	10.51	12.01	12.01	5.17%	4,131,216
Apr 23, 2026	13.41	13.67	10.69	11.42	11.42	-15.03%	8,432,520
Apr 22, 2026	14.57	14.57	13.14	13.44	13.44	-14.34%	3,079,423
Apr 21, 2026	13.65	15.78	13.65	15.69	15.69	14.86%	2,481,097
Apr 20, 2026	14.00	14.43	12.93	13.66	13.66	-2.43%	2,846,150
Apr 17, 2026	13.57	14.57	13.35	14.00	14.00	-1.69%	1,881,997
Apr 16, 2026	13.20	15.72	13.11	14.24	14.24	4.25%	3,201,600
Apr 15, 2026	14.56	15.22	13.60	13.66	13.66	-5.99%	2,702,262
Apr 14, 2026	16.26	16.97	14.32	14.53	14.53	-19.63%	3,880,750
Apr 13, 2026	23.50	23.53	17.65	18.08	18.08	-19.29%	4,115,872
Apr 10, 2026	24.67	24.67	20.50	22.40	22.40	-12.36%	3,948,643
Apr 9, 2026	26.41	28.04	24.10	25.56	25.56	-1.58%	2,137,437
Apr 8, 2026	22.81	27.28	22.68	25.97	25.97	-5.43%	2,043,271
Apr 7, 2026	29.70	31.65	27.46	27.46	27.46	-3.55%	1,673,533
Apr 6, 2026	29.31	29.70	27.67	28.47	28.47	-2.06%	879,479
Apr 2, 2026	33.64	35.19	28.62	29.07	29.07	-3.68%	2,601,954
Apr 1, 2026	28.56	31.10	28.15	30.18	30.18	0.30%	1,630,475
Mar 31, 2026	33.60	35.93	29.90	30.09	30.09	-16.35%	2,490,090
Mar 30, 2026	28.83	37.45	28.75	35.97	35.97	19.82%	1,258,523
Mar 27, 2026	27.48	30.80	26.75	30.02	30.02	12.52%	1,144,511
Mar 26, 2026	23.11	26.89	23.11	26.68	26.68	19.37%	891,213
Mar 25, 2026	21.35	23.26	20.61	22.35	22.35	-1.89%	906,020
Mar 24, 2026	22.03	23.61	21.16	22.78	22.78	4.98%	1,894,907
Mar 23, 2026	22.30	22.67	18.86	21.70	21.70	-3.85%	3,363,617
Mar 20, 2026	22.35	25.12	21.31	22.57	22.57	1.05%	1,836,176
Mar 19, 2026	23.17	24.04	21.95	22.34	22.34	3.35%	1,413,040
Mar 18, 2026	21.21	22.24	21.01	21.61	21.61	3.25%	1,466,134
Mar 17, 2026	20.22	21.25	19.82	20.93	20.93	8.90%	1,778,238
Mar 16, 2026	20.21	20.96	18.81	19.22	19.22	-16.18%	4,838,800
Mar 13, 2026	21.82	23.58	20.11	22.93	22.93	-1.25%	3,814,728
Mar 12, 2026	23.90	25.40	22.77	23.22	23.22	3.06%	2,567,164
Mar 11, 2026	26.69	26.69	21.64	22.53	22.53	-20.16%	4,838,680
Mar 10, 2026	26.91	28.54	25.11	28.22	28.22	4.02%	1,025,158
Mar 9, 2026	31.28	32.58	26.69	27.13	27.13	-11.86%	1,227,943
Mar 6, 2026	27.87	30.95	26.69	30.78	30.78	16.99%	1,889,559