IRTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	30.48	30.65	30.44	30.56	-	0.91%	19,471
Mar 20, 2026	30.49	30.56	30.18	30.28	30.28	-1.32%	26,256
Mar 19, 2026	30.50	30.69	30.50	30.69	30.69	-0.01%	11,288
Mar 18, 2026	30.88	30.89	30.69	30.69	30.69	-0.83%	11,700
Mar 17, 2026	31.01	31.01	30.94	30.95	30.95	0.27%	9,070
Mar 16, 2026	30.91	30.91	30.82	30.87	30.87	0.75%	6,251
Mar 13, 2026	30.85	30.86	30.63	30.64	30.64	-0.34%	3,223
Mar 12, 2026	30.94	30.94	30.73	30.74	30.74	-0.82%	32,916
Mar 11, 2026	31.13	31.13	30.95	31.00	31.00	-0.29%	12,124
Mar 10, 2026	31.23	31.23	31.09	31.09	31.09	-0.19%	1,472
Mar 9, 2026	30.92	31.16	30.74	31.15	31.15	0.48%	24,525
Mar 6, 2026	30.88	31.07	30.88	31.00	31.00	-0.47%	13,254
Mar 5, 2026	31.17	31.25	31.03	31.15	31.14	-0.64%	9,389
Mar 4, 2026	31.25	31.37	31.25	31.35	31.35	0.32%	6,189
Mar 3, 2026	30.95	31.30	30.94	31.25	31.25	-1.03%	21,283
Mar 2, 2026	31.52	31.59	31.51	31.57	31.52	-0.41%	11,910
Feb 27, 2026	31.66	31.73	31.65	31.70	31.65	-0.03%	8,972
Feb 26, 2026	31.67	31.71	31.62	31.71	31.66	-	9,832
Feb 25, 2026	31.67	31.72	31.66	31.71	31.66	0.29%	8,784
Feb 24, 2026	31.55	31.62	31.55	31.62	31.57	0.32%	8,186
Feb 23, 2026	31.53	31.62	31.51	31.52	31.47	-0.21%	8,277
Feb 20, 2026	31.45	31.59	31.45	31.58	31.53	0.26%	5,472
Feb 19, 2026	31.44	31.50	31.43	31.50	31.45	-0.02%	4,872
Feb 18, 2026	31.50	31.57	31.44	31.51	31.46	0.06%	21,791
Feb 17, 2026	31.42	31.51	31.36	31.49	31.44	0.06%	42,464
Feb 13, 2026	31.40	31.51	31.38	31.47	31.42	0.22%	3,807
Feb 12, 2026	31.54	31.54	31.37	31.40	31.35	-0.25%	23,203
Feb 11, 2026	31.41	31.58	31.41	31.48	31.43	0.03%	25,789
Feb 10, 2026	31.58	31.58	31.47	31.47	31.42	0.18%	5,133
Feb 9, 2026	31.31	31.43	31.30	31.41	31.36	0.30%	18,689
Feb 6, 2026	31.20	31.32	31.18	31.32	31.27	0.82%	27,293
Feb 5, 2026	31.00	31.11	31.00	31.06	31.01	-0.22%	8,543
Feb 4, 2026	31.21	31.21	31.06	31.13	31.08	-0.13%	19,494
Feb 3, 2026	31.22	31.22	31.08	31.17	31.12	-0.26%	27,134
Feb 2, 2026	31.25	31.29	31.22	31.25	31.15	0.06%	23,440
Jan 30, 2026	31.32	31.32	31.17	31.23	31.13	-0.32%	12,998
Jan 29, 2026	31.42	31.42	31.18	31.33	31.23	0.04%	10,941
Jan 28, 2026	31.33	31.36	31.26	31.32	31.22	-0.10%	24,365
Jan 27, 2026	31.23	31.37	31.23	31.35	31.25	0.29%	11,950
Jan 26, 2026	31.12	31.28	31.12	31.26	31.16	0.22%	19,775
Jan 23, 2026	31.20	31.20	31.11	31.19	31.09	0.16%	6,769
Jan 22, 2026	31.21	31.21	31.09	31.14	31.04	0.24%	13,753
Jan 21, 2026	30.95	31.10	30.95	31.07	30.96	0.63%	13,204
Jan 20, 2026	30.99	30.99	30.87	30.87	30.77	-0.90%	11,206
Jan 16, 2026	31.19	31.19	31.11	31.15	31.05	-0.13%	20,204
Jan 15, 2026	31.29	31.29	31.18	31.19	31.09	0.10%	9,220
Jan 14, 2026	31.22	31.22	31.11	31.16	31.06	-	15,008
Jan 13, 2026	31.16	31.19	31.13	31.16	31.06	-	38,833
Jan 12, 2026	31.18	31.19	31.12	31.16	31.06	0.08%	49,350
Jan 9, 2026	31.07	31.16	31.07	31.14	31.03	0.36%	132,746