IRTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	29.44	29.47	29.42	29.46	29.46	0.10%	7,925
Jul 7, 2025	29.58	29.59	29.42	29.43	29.43	-0.66%	16,756
Jul 3, 2025	29.58	29.64	29.57	29.63	29.63	0.17%	13,246
Jul 2, 2025	29.50	29.57	29.50	29.57	29.57	-0.42%	1,501
Jul 1, 2025	29.68	29.77	29.65	29.70	29.56	-0.05%	24,327
Jun 30, 2025	29.65	29.72	29.62	29.72	29.57	0.44%	27,461
Jun 27, 2025	29.58	29.68	29.55	29.59	29.45	-0.08%	26,124
Jun 26, 2025	29.53	29.61	29.50	29.61	29.47	0.66%	13,335
Jun 25, 2025	29.41	29.44	29.39	29.42	29.28	-0.09%	22,784
Jun 24, 2025	29.33	29.45	29.33	29.44	29.30	0.70%	17,680
Jun 23, 2025	29.15	29.24	29.15	29.24	29.10	0.49%	11,218
Jun 20, 2025	29.11	29.12	29.10	29.10	28.96	-0.05%	1,954
Jun 18, 2025	29.09	29.19	29.09	29.11	28.97	-0.10%	5,258
Jun 17, 2025	29.20	29.20	29.13	29.14	29.00	-0.17%	21,133
Jun 16, 2025	29.26	29.28	29.19	29.19	29.05	0.34%	5,311
Jun 13, 2025	29.13	29.15	29.07	29.09	28.95	-0.72%	4,711
Jun 12, 2025	29.24	29.30	29.24	29.30	29.16	0.31%	1,187
Jun 11, 2025	29.24	29.24	29.18	29.21	29.07	0.16%	3,939
Jun 10, 2025	29.18	29.18	29.13	29.16	29.03	0.24%	6,078
Jun 9, 2025	29.06	29.13	29.03	29.09	28.96	0.11%	6,861
Jun 6, 2025	29.11	29.11	29.06	29.06	28.93	0.08%	504
Jun 5, 2025	29.12	29.16	29.04	29.04	28.90	-0.25%	4,759
Jun 4, 2025	29.08	29.14	29.08	29.11	28.97	0.43%	4,043
Jun 3, 2025	28.96	28.99	28.96	28.99	28.85	-0.10%	4,024
Jun 2, 2025	28.91	29.02	28.90	29.02	28.82	0.07%	12,160
May 30, 2025	28.93	29.00	28.88	29.00	28.81	0.12%	12,033
May 29, 2025	28.96	28.96	28.94	28.96	28.77	0.34%	1,362
May 28, 2025	28.93	28.93	28.86	28.86	28.67	-0.35%	1,858
May 27, 2025	28.91	28.99	28.86	28.97	28.77	0.87%	4,005
May 23, 2025	28.64	28.74	28.64	28.72	28.52	-0.01%	1,043
May 22, 2025	28.64	28.77	28.64	28.72	28.53	0.02%	5,176
May 21, 2025	28.92	28.92	28.69	28.71	28.52	-0.76%	53,458
May 20, 2025	28.92	28.96	28.90	28.93	28.74	-0.15%	1,479
May 19, 2025	28.86	28.98	28.86	28.98	28.79	0.09%	10,818
May 16, 2025	28.92	28.97	28.88	28.95	28.76	0.24%	1,649
May 15, 2025	28.83	28.88	28.83	28.88	28.69	0.56%	2,714
May 14, 2025	28.77	28.78	28.72	28.72	28.53	-0.23%	39,505
May 13, 2025	28.76	28.80	28.76	28.79	28.59	0.26%	2,804
May 12, 2025	28.66	28.72	28.66	28.71	28.52	0.60%	3,683
May 9, 2025	28.59	28.59	28.54	28.54	28.35	0.16%	2,435
May 8, 2025	28.58	28.58	28.50	28.50	28.31	-0.09%	2,033
May 7, 2025	28.56	28.56	28.52	28.52	28.33	0.14%	5,992
May 6, 2025	28.46	28.52	28.46	28.48	28.29	-0.15%	11,706
May 5, 2025	28.49	28.58	28.49	28.52	28.34	-0.21%	5,404
May 2, 2025	28.58	28.60	28.57	28.59	28.40	0.23%	7,074
May 1, 2025	28.61	28.62	28.52	28.52	28.27	-0.14%	7,140
Apr 30, 2025	28.43	28.56	28.39	28.56	28.31	0.06%	7,596
Apr 29, 2025	28.43	28.56	28.43	28.54	28.29	0.33%	3,228
Apr 28, 2025	28.35	28.45	28.35	28.45	28.20	0.21%	6,496
Apr 25, 2025	28.28	28.39	28.26	28.39	28.14	-0.21%	4,583