IRTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	28.71	28.74	28.69	28.74	28.74	0.17%	2,866
Mar 24, 2025	28.65	28.69	28.64	28.69	28.69	0.28%	3,445
Mar 21, 2025	28.57	28.61	28.57	28.61	28.61	-0.21%	6,666
Mar 20, 2025	28.62	28.74	28.62	28.67	28.67	0.03%	16,238
Mar 19, 2025	28.59	28.73	28.56	28.66	28.66	0.39%	15,789
Mar 18, 2025	28.53	28.57	28.51	28.55	28.55	-0.17%	10,469
Mar 17, 2025	28.48	28.61	28.48	28.60	28.60	0.44%	5,291
Mar 14, 2025	28.40	28.48	28.39	28.48	28.48	0.69%	2,314
Mar 13, 2025	28.27	28.28	28.25	28.28	28.28	-0.25%	1,204
Mar 12, 2025	28.34	28.39	28.32	28.35	28.35	-0.04%	5,576
Mar 11, 2025	28.43	28.43	28.35	28.36	28.36	-0.42%	31,342
Mar 10, 2025	28.82	28.82	28.40	28.48	28.48	-0.62%	41,751
Mar 7, 2025	28.63	28.66	28.61	28.66	28.66	0.17%	2,123
Mar 6, 2025	28.70	28.70	28.58	28.61	28.61	-0.69%	6,620
Mar 5, 2025	28.78	28.81	28.68	28.81	28.81	0.42%	1,414
Mar 4, 2025	28.68	28.72	28.64	28.69	28.69	-0.66%	1,006
Mar 3, 2025	28.93	29.02	28.86	28.88	28.83	-0.16%	9,688
Feb 28, 2025	28.83	28.93	28.77	28.93	28.88	0.52%	3,620
Feb 27, 2025	28.91	28.92	28.78	28.78	28.73	-0.64%	8,577
Feb 26, 2025	28.98	29.01	28.94	28.96	28.91	0.17%	5,229
Feb 25, 2025	28.86	28.92	28.84	28.91	28.86	0.33%	1,972
Feb 24, 2025	28.84	28.88	28.81	28.81	28.77	-0.16%	5,385
Feb 21, 2025	28.94	28.95	28.82	28.86	28.81	-0.28%	9,976
Feb 20, 2025	28.91	28.94	28.89	28.94	28.89	0.10%	6,414
Feb 19, 2025	28.90	28.92	28.86	28.91	28.86	-0.03%	6,727
Feb 18, 2025	28.92	28.94	28.91	28.92	28.87	-0.10%	7,310
Feb 14, 2025	28.94	28.96	28.92	28.95	28.90	0.26%	10,486
Feb 13, 2025	28.83	28.88	28.80	28.87	28.83	0.82%	2,403
Feb 12, 2025	28.61	28.67	28.59	28.64	28.59	-0.40%	2,862
Feb 11, 2025	28.72	28.76	28.72	28.76	28.71	-0.07%	6,190
Feb 10, 2025	28.83	28.83	28.76	28.78	28.73	0.24%	5,971
Feb 7, 2025	28.82	28.82	28.71	28.71	28.66	-0.47%	1,861
Feb 6, 2025	28.84	28.84	28.80	28.84	28.79	0.03%	2,055
Feb 5, 2025	28.73	28.83	28.73	28.83	28.78	0.59%	10,602
Feb 4, 2025	28.55	28.66	28.55	28.66	28.61	0.19%	18,260
Feb 3, 2025	28.49	28.63	28.48	28.61	28.51	-0.13%	4,750
Jan 31, 2025	28.81	28.83	28.64	28.64	28.55	-0.39%	6,671
Jan 30, 2025	28.74	28.78	28.73	28.75	28.66	0.33%	1,373
Jan 29, 2025	28.65	28.70	28.58	28.66	28.56	-	5,253
Jan 28, 2025	28.60	28.69	28.60	28.66	28.56	0.14%	3,914
Jan 27, 2025	28.69	28.69	28.58	28.62	28.52	-0.25%	8,605
Jan 24, 2025	28.90	28.90	28.63	28.69	28.59	0.23%	21,956
Jan 23, 2025	28.57	28.63	28.56	28.63	28.53	0.02%	3,258
Jan 22, 2025	28.90	28.90	28.62	28.62	28.52	0.07%	12,770
Jan 21, 2025	28.55	28.60	28.54	28.60	28.50	0.63%	4,103
Jan 17, 2025	28.44	28.45	28.42	28.42	28.33	0.26%	5,515
Jan 16, 2025	28.30	28.36	28.24	28.35	28.25	0.21%	5,147
Jan 15, 2025	28.29	28.30	28.23	28.29	28.19	1.18%	5,305
Jan 14, 2025	27.94	27.99	27.90	27.96	27.86	0.15%	7,529
Jan 13, 2025	27.84	27.91	27.83	27.91	27.82	-0.08%	9,335