IRTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	31.52	31.52	30.94	31.02	-	-1.75%	3,342
Mar 2, 2026	31.52	31.59	31.51	31.57	31.57	-0.41%	11,909
Feb 27, 2026	31.66	31.73	31.65	31.70	31.70	-0.03%	8,972
Feb 26, 2026	31.67	31.71	31.62	31.71	31.71	-	9,832
Feb 25, 2026	31.67	31.72	31.66	31.71	31.71	0.29%	8,784
Feb 24, 2026	31.55	31.62	31.55	31.62	31.62	0.32%	8,104
Feb 23, 2026	31.53	31.62	31.51	31.52	31.52	-0.21%	8,277
Feb 20, 2026	31.45	31.59	31.45	31.58	31.58	0.26%	5,472
Feb 19, 2026	31.44	31.50	31.43	31.50	31.50	-0.02%	4,872
Feb 18, 2026	31.50	31.57	31.44	31.51	31.50	0.06%	21,791
Feb 17, 2026	31.42	31.51	31.36	31.49	31.49	0.06%	42,463
Feb 13, 2026	31.40	31.51	31.38	31.47	31.47	0.22%	3,807
Feb 12, 2026	31.54	31.54	31.37	31.40	31.40	-0.25%	23,203
Feb 11, 2026	31.41	31.58	31.41	31.48	31.48	0.03%	25,289
Feb 10, 2026	31.58	31.58	31.47	31.47	31.47	0.18%	5,133
Feb 9, 2026	31.31	31.43	31.30	31.41	31.41	0.30%	18,689
Feb 6, 2026	31.20	31.32	31.18	31.32	31.31	0.82%	27,293
Feb 5, 2026	31.00	31.11	31.00	31.06	31.06	-0.22%	8,543
Feb 4, 2026	31.21	31.21	31.06	31.13	31.13	-0.13%	19,494
Feb 3, 2026	31.22	31.22	31.08	31.17	31.17	-0.26%	27,134
Feb 2, 2026	31.25	31.29	31.22	31.25	31.20	0.06%	23,440
Jan 30, 2026	31.32	31.32	31.17	31.23	31.18	-0.32%	12,998
Jan 29, 2026	31.42	31.42	31.18	31.33	31.27	0.04%	10,941
Jan 28, 2026	31.33	31.36	31.26	31.32	31.26	-0.10%	24,365
Jan 27, 2026	31.23	31.37	31.23	31.35	31.30	0.29%	11,950
Jan 26, 2026	31.12	31.28	31.12	31.26	31.20	0.22%	19,775
Jan 23, 2026	31.20	31.20	31.11	31.19	31.14	0.16%	6,769
Jan 22, 2026	31.21	31.21	31.09	31.14	31.09	0.24%	13,753
Jan 21, 2026	30.95	31.10	30.95	31.07	31.01	0.63%	13,204
Jan 20, 2026	30.99	30.99	30.87	30.87	30.82	-0.90%	11,206
Jan 16, 2026	31.19	31.19	31.11	31.15	31.10	-0.13%	20,204
Jan 15, 2026	31.29	31.29	31.18	31.19	31.14	0.10%	9,220
Jan 14, 2026	31.22	31.22	31.11	31.16	31.11	-	15,008
Jan 13, 2026	31.16	31.19	31.13	31.16	31.11	-	38,833
Jan 12, 2026	31.18	31.19	31.12	31.16	31.11	0.08%	49,350
Jan 9, 2026	31.07	31.16	31.07	31.14	31.08	0.36%	132,746
Jan 8, 2026	31.01	31.05	31.00	31.03	30.97	-0.14%	62,786
Jan 7, 2026	31.14	31.14	31.06	31.07	31.02	-0.01%	43,288
Jan 6, 2026	30.98	31.08	30.98	31.07	31.02	0.14%	58,659
Jan 5, 2026	30.89	31.03	30.89	31.03	30.98	0.51%	20,133
Jan 2, 2026	30.90	30.92	30.82	30.87	30.82	0.22%	67,819
Dec 31, 2025	30.89	30.89	30.81	30.81	30.75	-0.38%	11,812
Dec 30, 2025	30.97	30.97	30.91	30.92	30.87	0.02%	33,171
Dec 29, 2025	30.95	30.95	30.88	30.92	30.86	-0.06%	14,757
Dec 26, 2025	31.00	31.00	30.90	30.94	30.88	0.03%	8,170
Dec 24, 2025	30.88	30.93	30.87	30.93	30.87	0.26%	8,242
Dec 23, 2025	30.80	30.85	30.78	30.85	30.79	-0.36%	31,286
Dec 22, 2025	30.99	30.99	30.91	30.96	30.73	0.22%	18,806
Dec 19, 2025	30.81	30.92	30.81	30.89	30.67	0.16%	3,155
Dec 18, 2025	30.89	30.89	30.78	30.84	30.62	0.38%	30,217