IRTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.94	28.95	28.82	28.86	28.86	-0.28%	9,976
Feb 20, 2025	28.91	28.94	28.89	28.94	28.94	0.10%	6,414
Feb 19, 2025	28.90	28.92	28.86	28.91	28.91	-0.03%	6,727
Feb 18, 2025	28.92	28.94	28.91	28.92	28.92	-0.10%	7,310
Feb 14, 2025	28.94	28.96	28.92	28.95	28.95	0.26%	10,486
Feb 13, 2025	28.83	28.88	28.80	28.87	28.87	0.82%	2,403
Feb 12, 2025	28.61	28.67	28.59	28.64	28.64	-0.40%	2,862
Feb 11, 2025	28.72	28.76	28.72	28.76	28.76	-0.07%	6,190
Feb 10, 2025	28.83	28.83	28.76	28.78	28.78	0.24%	5,971
Feb 7, 2025	28.82	28.82	28.71	28.71	28.71	-0.47%	1,861
Feb 6, 2025	28.84	28.84	28.80	28.84	28.84	0.03%	2,055
Feb 5, 2025	28.73	28.83	28.73	28.83	28.83	0.59%	10,602
Feb 4, 2025	28.55	28.66	28.55	28.66	28.66	0.19%	18,260
Feb 3, 2025	28.49	28.63	28.48	28.61	28.56	-0.13%	4,750
Jan 31, 2025	28.81	28.83	28.64	28.64	28.59	-0.39%	6,671
Jan 30, 2025	28.74	28.78	28.73	28.75	28.71	0.33%	1,373
Jan 29, 2025	28.65	28.70	28.58	28.66	28.61	-	5,253
Jan 28, 2025	28.60	28.69	28.60	28.66	28.61	0.14%	3,914
Jan 27, 2025	28.69	28.69	28.58	28.62	28.57	-0.25%	8,605
Jan 24, 2025	28.90	28.90	28.63	28.69	28.64	0.23%	21,956
Jan 23, 2025	28.57	28.63	28.56	28.63	28.58	0.02%	3,258
Jan 22, 2025	28.90	28.90	28.62	28.62	28.57	0.07%	12,770
Jan 21, 2025	28.55	28.60	28.54	28.60	28.55	0.63%	4,103
Jan 17, 2025	28.44	28.45	28.42	28.42	28.37	0.26%	5,515
Jan 16, 2025	28.30	28.36	28.24	28.35	28.30	0.21%	5,147
Jan 15, 2025	28.29	28.30	28.23	28.29	28.24	1.18%	5,305
Jan 14, 2025	27.94	27.99	27.90	27.96	27.91	0.15%	7,529
Jan 13, 2025	27.84	27.91	27.83	27.91	27.87	-0.08%	9,335
Jan 10, 2025	27.99	27.99	27.90	27.94	27.89	-0.91%	3,272
Jan 8, 2025	28.10	28.19	28.10	28.19	28.14	0.07%	394
Jan 7, 2025	28.37	28.37	28.17	28.17	28.12	-0.47%	3,618
Jan 6, 2025	28.37	28.41	28.31	28.31	28.26	0.06%	1,323
Jan 3, 2025	28.27	28.30	28.22	28.29	28.24	0.39%	4,633
Jan 2, 2025	28.26	28.30	28.18	28.18	28.13	-0.09%	6,116
Dec 31, 2024	28.31	28.31	28.19	28.20	28.16	-0.23%	18,866
Dec 30, 2024	28.21	28.28	28.19	28.27	28.22	-	3,172
Dec 27, 2024	28.32	28.33	28.25	28.27	28.22	-0.46%	4,466
Dec 26, 2024	28.34	28.41	28.34	28.40	28.35	0.11%	1,217
Dec 24, 2024	28.33	28.37	28.33	28.37	28.32	0.39%	823
Dec 23, 2024	28.21	28.28	28.21	28.26	28.21	0.11%	2,369
Dec 20, 2024	28.32	28.36	28.23	28.23	28.18	-0.19%	6,693
Dec 19, 2024	28.36	28.36	28.28	28.29	28.07	-0.28%	2,749
Dec 18, 2024	28.80	28.84	28.35	28.37	28.15	-1.61%	13,462
Dec 17, 2024	28.84	28.84	28.80	28.83	28.61	-0.17%	3,788
Dec 16, 2024	28.85	28.88	28.85	28.88	28.66	0.15%	7,564
Dec 13, 2024	28.88	28.88	28.81	28.84	28.62	-0.28%	3,921
Dec 12, 2024	29.00	29.00	28.91	28.92	28.70	-0.43%	7,359
Dec 11, 2024	29.07	29.08	29.05	29.05	28.82	0.11%	1,223
Dec 10, 2024	29.04	29.04	29.02	29.02	28.79	-0.29%	388
Dec 9, 2024	29.19	29.19	29.10	29.10	28.88	-0.27%	32,899
Dec 6, 2024	29.22	29.22	29.17	29.18	28.96	0.12%	796
Dec 5, 2024	29.12	29.15	29.11	29.14	28.92	0.01%	3,299
Dec 4, 2024	29.02	29.14	29.02	29.14	28.92	0.43%	16,602
Dec 3, 2024	29.03	29.04	29.01	29.02	28.79	-0.26%	4,699
Dec 2, 2024	29.00	29.09	29.00	29.09	28.82	0.08%	5,898
Nov 29, 2024	29.05	29.07	29.05	29.07	28.79	0.54%	4,808
Nov 27, 2024	28.87	28.95	28.87	28.91	28.64	0.10%	6,411
Nov 26, 2024	28.83	28.89	28.83	28.88	28.61	-0.06%	5,015
Nov 25, 2024	28.89	28.91	28.85	28.90	28.62	0.65%	6,053
Nov 22, 2024	28.65	28.71	28.65	28.71	28.44	0.28%	4,430
Nov 21, 2024	28.63	28.67	28.63	28.63	28.36	0.12%	7,935
Nov 20, 2024	28.56	28.61	28.55	28.60	28.33	-0.03%	5,350
Nov 19, 2024	28.61	28.61	28.61	28.61	28.34	0.24%	370
Nov 18, 2024	28.46	28.55	28.46	28.54	28.27	0.24%	3,414
Nov 15, 2024	28.47	28.49	28.43	28.47	28.20	-0.34%	12,986
Nov 14, 2024	28.67	28.67	28.57	28.57	28.30	-0.26%	1,562
Nov 13, 2024	28.65	28.71	28.64	28.64	28.37	-0.07%	11,380
Nov 12, 2024	28.77	28.77	28.66	28.66	28.39	-0.62%	2,792
Nov 11, 2024	28.86	28.86	28.84	28.84	28.57	-0.06%	218
Nov 8, 2024	28.90	28.90	28.86	28.86	28.58	-0.05%	2,295
Nov 7, 2024	28.79	28.87	28.79	28.87	28.60	0.91%	2,410
Nov 6, 2024	28.51	28.74	28.51	28.61	28.34	0.04%	2,094
Nov 5, 2024	28.47	28.60	28.47	28.60	28.33	0.63%	2,017
Nov 4, 2024	28.51	28.51	28.42	28.42	28.15	0.04%	2,121
Nov 1, 2024	28.52	28.52	28.41	28.41	28.09	-0.21%	4,285
Oct 31, 2024	28.52	28.53	28.46	28.47	28.15	-0.56%	12,040
Oct 30, 2024	28.71	28.75	28.63	28.63	28.30	-0.17%	8,286
Oct 29, 2024	28.63	28.68	28.54	28.68	28.35	0.05%	14,301
Oct 28, 2024	28.68	28.68	28.65	28.67	28.34	0.12%	1,208
Oct 25, 2024	28.76	28.76	28.63	28.63	28.30	-0.24%	4,097
Oct 24, 2024	28.73	28.73	28.66	28.70	28.37	0.24%	1,898
Oct 23, 2024	28.67	28.68	28.60	28.63	28.30	-0.50%	7,363
Oct 22, 2024	28.73	28.78	28.72	28.78	28.45	-0.09%	1,136
Oct 21, 2024	28.91	28.91	28.79	28.80	28.47	-0.48%	2,456
Oct 18, 2024	28.97	28.99	28.93	28.94	28.61	0.16%	20,161
Oct 17, 2024	29.00	29.00	28.90	28.90	28.57	-0.29%	5,622
Oct 16, 2024	28.98	28.99	28.98	28.98	28.65	0.28%	3,751
Oct 15, 2024	28.96	28.96	28.89	28.90	28.57	-0.16%	4,353
Oct 14, 2024	28.94	28.94	28.94	28.94	28.61	0.13%	122
Oct 11, 2024	28.89	28.91	28.87	28.91	28.58	0.34%	1,866
Oct 10, 2024	28.81	28.81	28.79	28.81	28.48	-0.07%	363
Oct 9, 2024	28.83	28.83	28.81	28.83	28.50	0.05%	2,687
Oct 8, 2024	28.78	28.82	28.78	28.82	28.49	0.16%	5,675
Oct 7, 2024	28.84	28.84	28.77	28.77	28.44	-0.42%	5,005
Oct 4, 2024	28.87	28.89	28.83	28.89	28.56	-0.03%	2,783
Oct 3, 2024	28.94	28.96	28.90	28.90	28.57	-0.48%	29,169
Oct 2, 2024	29.04	29.05	29.01	29.04	28.71	-0.39%	1,653
Oct 1, 2024	29.16	29.16	29.13	29.16	28.75	-0.05%	739
Sep 30, 2024	29.17	29.18	29.06	29.17	28.76	-0.06%	8,434
Sep 27, 2024	29.24	29.24	29.18	29.19	28.78	0.06%	4,987