IRTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	29.13	29.15	29.07	29.09	29.09	-0.72%	4,711
Jun 12, 2025	29.24	29.30	29.24	29.30	29.30	0.31%	1,187
Jun 11, 2025	29.24	29.24	29.18	29.21	29.21	0.16%	3,939
Jun 10, 2025	29.18	29.18	29.13	29.16	29.16	0.24%	6,078
Jun 9, 2025	29.06	29.13	29.03	29.09	29.09	0.11%	6,861
Jun 6, 2025	29.11	29.11	29.06	29.06	29.06	0.08%	504
Jun 5, 2025	29.12	29.16	29.04	29.04	29.04	-0.25%	4,759
Jun 4, 2025	29.08	29.14	29.08	29.11	29.11	0.43%	4,043
Jun 3, 2025	28.96	28.99	28.96	28.99	28.99	-0.10%	4,024
Jun 2, 2025	28.91	29.02	28.90	29.02	28.96	0.07%	12,160
May 30, 2025	28.93	29.00	28.88	29.00	28.94	0.12%	12,033
May 29, 2025	28.96	28.96	28.94	28.96	28.91	0.34%	1,362
May 28, 2025	28.93	28.93	28.86	28.86	28.81	-0.35%	1,858
May 27, 2025	28.91	28.99	28.86	28.97	28.91	0.87%	4,005
May 23, 2025	28.64	28.74	28.64	28.72	28.66	-0.01%	1,043
May 22, 2025	28.64	28.77	28.64	28.72	28.66	0.02%	5,176
May 21, 2025	28.92	28.92	28.69	28.71	28.66	-0.76%	53,458
May 20, 2025	28.92	28.96	28.90	28.93	28.88	-0.15%	1,479
May 19, 2025	28.86	28.98	28.86	28.98	28.92	0.09%	10,818
May 16, 2025	28.92	28.97	28.88	28.95	28.90	0.24%	1,649
May 15, 2025	28.83	28.88	28.83	28.88	28.83	0.56%	2,714
May 14, 2025	28.77	28.78	28.72	28.72	28.67	-0.23%	39,505
May 13, 2025	28.76	28.80	28.76	28.79	28.73	0.26%	2,804
May 12, 2025	28.66	28.72	28.66	28.71	28.66	0.60%	3,683
May 9, 2025	28.59	28.59	28.54	28.54	28.49	0.16%	2,435
May 8, 2025	28.58	28.58	28.50	28.50	28.44	-0.09%	2,033
May 7, 2025	28.56	28.56	28.52	28.52	28.47	0.14%	5,992
May 6, 2025	28.46	28.52	28.46	28.48	28.43	-0.15%	11,706
May 5, 2025	28.49	28.58	28.49	28.52	28.47	-0.21%	5,404
May 2, 2025	28.58	28.60	28.57	28.59	28.53	0.23%	7,074
May 1, 2025	28.61	28.62	28.52	28.52	28.41	-0.14%	7,140
Apr 30, 2025	28.43	28.56	28.39	28.56	28.44	0.06%	7,596
Apr 29, 2025	28.43	28.56	28.43	28.54	28.43	0.33%	3,228
Apr 28, 2025	28.35	28.45	28.35	28.45	28.34	0.21%	6,496
Apr 25, 2025	28.28	28.39	28.26	28.39	28.28	-0.21%	4,583
Apr 24, 2025	28.12	28.45	28.12	28.45	28.34	1.68%	4,309
Apr 23, 2025	28.21	28.21	27.96	27.98	27.87	0.72%	6,566
Apr 22, 2025	27.75	27.83	27.72	27.78	27.67	0.92%	4,111
Apr 21, 2025	27.76	27.76	27.45	27.53	27.42	-1.09%	2,866
Apr 17, 2025	27.80	27.86	27.80	27.83	27.72	0.11%	6,183
Apr 16, 2025	27.85	27.87	27.75	27.80	27.69	-0.35%	4,550
Apr 15, 2025	27.93	27.93	27.87	27.90	27.79	0.12%	11,858
Apr 14, 2025	27.85	27.89	27.81	27.87	27.75	0.74%	1,100
Apr 11, 2025	27.42	27.66	27.41	27.66	27.55	0.69%	6,256
Apr 10, 2025	27.61	27.66	27.26	27.47	27.36	-1.62%	3,802
Apr 9, 2025	26.93	27.92	26.93	27.92	27.81	3.39%	2,725
Apr 8, 2025	27.55	27.57	26.90	27.01	26.90	-1.07%	34,708
Apr 7, 2025	27.25	27.46	27.11	27.30	27.19	-1.05%	34,878
Apr 4, 2025	27.91	27.95	27.59	27.59	27.48	-2.22%	12,953
Apr 3, 2025	28.43	28.43	28.22	28.22	28.10	-1.26%	2,492