IRTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	28.65	28.71	28.65	28.71	28.71	0.28%	4,430
Nov 21, 2024	28.63	28.67	28.63	28.63	28.63	0.12%	7,935
Nov 20, 2024	28.56	28.61	28.55	28.60	28.60	-0.03%	5,350
Nov 19, 2024	28.61	28.61	28.61	28.61	28.61	0.24%	370
Nov 18, 2024	28.46	28.55	28.46	28.54	28.54	0.24%	3,414
Nov 15, 2024	28.47	28.49	28.43	28.47	28.47	-0.34%	12,986
Nov 14, 2024	28.67	28.67	28.57	28.57	28.57	-0.26%	1,562
Nov 13, 2024	28.65	28.71	28.64	28.64	28.64	-0.07%	11,380
Nov 12, 2024	28.77	28.77	28.66	28.66	28.66	-0.62%	2,792
Nov 11, 2024	28.86	28.86	28.84	28.84	28.84	-0.06%	218
Nov 8, 2024	28.90	28.90	28.86	28.86	28.86	-0.05%	2,295
Nov 7, 2024	28.79	28.87	28.79	28.87	28.87	0.91%	2,410
Nov 6, 2024	28.51	28.74	28.51	28.61	28.61	0.04%	2,094
Nov 5, 2024	28.47	28.60	28.47	28.60	28.60	0.63%	2,017
Nov 4, 2024	28.51	28.51	28.42	28.42	28.42	0.04%	2,121
Nov 1, 2024	28.52	28.52	28.41	28.41	28.35	-0.21%	4,285
Oct 31, 2024	28.52	28.53	28.46	28.47	28.41	-0.56%	12,040
Oct 30, 2024	28.71	28.75	28.63	28.63	28.57	-0.17%	8,286
Oct 29, 2024	28.63	28.68	28.54	28.68	28.62	0.05%	14,301
Oct 28, 2024	28.68	28.68	28.65	28.67	28.61	0.12%	1,208
Oct 25, 2024	28.76	28.76	28.63	28.63	28.57	-0.24%	4,097
Oct 24, 2024	28.73	28.73	28.66	28.70	28.64	0.24%	1,898
Oct 23, 2024	28.67	28.68	28.60	28.63	28.57	-0.50%	7,363
Oct 22, 2024	28.73	28.78	28.72	28.78	28.72	-0.09%	1,136
Oct 21, 2024	28.91	28.91	28.79	28.80	28.74	-0.48%	2,456
Oct 18, 2024	28.97	28.99	28.93	28.94	28.88	0.16%	20,161
Oct 17, 2024	29.00	29.00	28.90	28.90	28.84	-0.29%	5,622
Oct 16, 2024	28.98	28.99	28.98	28.98	28.92	0.28%	3,751
Oct 15, 2024	28.96	28.96	28.89	28.90	28.84	-0.16%	4,353
Oct 14, 2024	28.94	28.94	28.94	28.94	28.89	0.13%	122
Oct 11, 2024	28.89	28.91	28.87	28.91	28.85	0.34%	1,866
Oct 10, 2024	28.81	28.81	28.79	28.81	28.75	-0.07%	363
Oct 9, 2024	28.83	28.83	28.81	28.83	28.77	0.05%	2,687
Oct 8, 2024	28.78	28.82	28.78	28.82	28.76	0.16%	5,675
Oct 7, 2024	28.84	28.84	28.77	28.77	28.71	-0.42%	5,005
Oct 4, 2024	28.87	28.89	28.83	28.89	28.83	-0.03%	2,783
Oct 3, 2024	28.94	28.96	28.90	28.90	28.84	-0.48%	29,169
Oct 2, 2024	29.04	29.05	29.01	29.04	28.98	-0.39%	1,653
Oct 1, 2024	29.16	29.16	29.13	29.16	29.02	-0.05%	739
Sep 30, 2024	29.17	29.18	29.06	29.17	29.04	-0.06%	8,434
Sep 27, 2024	29.24	29.24	29.18	29.19	29.05	0.06%	4,987
Sep 26, 2024	29.21	29.21	29.14	29.17	29.04	0.40%	4,371
Sep 25, 2024	29.15	29.15	29.06	29.06	28.92	-0.33%	979
Sep 24, 2024	29.09	29.15	29.07	29.15	29.02	0.21%	5,198
Sep 23, 2024	29.06	29.16	29.05	29.09	28.96	0.16%	35,827
Sep 20, 2024	29.03	29.07	29.02	29.04	28.91	-0.19%	6,632
Sep 19, 2024	29.08	29.10	29.04	29.10	28.97	0.66%	4,709
Sep 18, 2024	28.99	28.99	28.91	28.91	28.78	-0.28%	1,549
Sep 17, 2024	29.03	29.03	28.99	28.99	28.86	-0.11%	9,119
Sep 16, 2024	28.94	29.02	28.94	29.02	28.89	0.32%	5,725
Sep 13, 2024	28.94	28.94	28.92	28.93	28.80	0.31%	1,120
Sep 12, 2024	28.78	28.84	28.78	28.84	28.71	0.21%	2,916
Sep 11, 2024	28.71	28.78	28.71	28.78	28.65	0.41%	1,030
Sep 10, 2024	28.67	28.67	28.66	28.66	28.53	0.36%	673
Sep 9, 2024	28.50	28.61	28.50	28.56	28.43	0.39%	2,061
Sep 6, 2024	28.61	28.61	28.42	28.45	28.32	-0.59%	4,674
Sep 5, 2024	28.64	28.64	28.62	28.62	28.49	0.08%	236
Sep 4, 2024	28.58	28.60	28.57	28.60	28.47	-0.01%	1,487
Sep 3, 2024	28.76	28.76	28.53	28.60	28.42	-0.38%	7,328
Aug 30, 2024	28.71	28.73	28.61	28.71	28.53	0.17%	2,914
Aug 29, 2024	28.73	28.75	28.66	28.66	28.48	-0.13%	23,994
Aug 28, 2024	28.77	28.77	28.67	28.70	28.52	-0.29%	12,933
Aug 27, 2024	28.75	28.78	28.74	28.78	28.60	0.09%	2,056
Aug 26, 2024	28.78	28.78	28.74	28.76	28.58	-0.09%	2,441
Aug 23, 2024	28.73	28.78	28.73	28.78	28.60	0.84%	3,513
Aug 22, 2024	28.72	28.72	28.54	28.54	28.36	-0.59%	12,937
Aug 21, 2024	28.68	28.74	28.68	28.71	28.53	0.35%	2,740
Aug 20, 2024	28.61	28.61	28.61	28.61	28.43	0.03%	348
Aug 19, 2024	28.52	28.60	28.50	28.60	28.42	0.46%	1,955
Aug 16, 2024	28.37	28.47	28.37	28.47	28.29	0.35%	5,323
Aug 15, 2024	28.38	28.38	28.37	28.37	28.19	0.27%	457
Aug 14, 2024	28.28	28.29	28.28	28.29	28.12	0.24%	678
Aug 13, 2024	28.21	28.23	28.21	28.23	28.05	0.85%	174
Aug 12, 2024	27.98	27.99	27.98	27.99	27.81	0.06%	156
Aug 9, 2024	27.97	27.97	27.97	27.97	27.80	0.42%	202
Aug 8, 2024	27.80	27.86	27.78	27.86	27.68	0.68%	493
Aug 7, 2024	27.87	27.87	27.67	27.67	27.50	-0.35%	3,255
Aug 6, 2024	27.85	27.85	27.77	27.77	27.59	-	7,752
Aug 5, 2024	27.80	27.80	27.77	27.77	27.59	-1.11%	486
Aug 2, 2024	28.08	28.08	28.08	28.08	27.90	-0.22%	249
Aug 1, 2024	28.34	28.36	28.11	28.14	27.90	-0.43%	2,436
Jul 31, 2024	28.26	28.26	28.26	28.26	28.02	0.83%	76
Jul 30, 2024	28.05	28.05	27.98	28.03	27.79	0.05%	7,492
Jul 29, 2024	28.02	28.06	27.99	28.02	27.77	-0.02%	3,871
Jul 26, 2024	27.96	28.05	27.96	28.02	27.78	0.73%	6,406
Jul 25, 2024	27.87	27.95	27.82	27.82	27.58	-0.03%	1,789
Jul 24, 2024	27.95	27.95	27.83	27.83	27.58	-0.89%	1,261
Jul 23, 2024	28.09	28.09	28.08	28.08	27.83	-0.20%	647
Jul 22, 2024	28.11	28.13	28.05	28.13	27.89	0.49%	11,195
Jul 19, 2024	28.04	28.04	27.99	27.99	27.75	-0.43%	373
Jul 18, 2024	28.23	28.23	28.08	28.12	27.87	-0.51%	2,119
Jul 17, 2024	28.24	28.26	28.24	28.26	28.01	-0.41%	2,724
Jul 16, 2024	28.27	28.38	28.26	28.38	28.13	0.44%	2,435
Jul 15, 2024	28.27	28.31	28.23	28.25	28.00	-0.08%	6,216
Jul 12, 2024	28.27	28.27	28.27	28.27	28.03	0.29%	150
Jul 11, 2024	28.23	28.23	28.16	28.19	27.94	0.43%	7,770
Jul 10, 2024	28.00	28.07	28.00	28.07	27.83	0.43%	12,002
Jul 9, 2024	27.96	27.97	27.93	27.95	27.71	-0.12%	1,757
Jul 8, 2024	27.98	28.00	27.96	27.98	27.74	0.03%	4,230
Jul 5, 2024	27.89	27.98	27.88	27.98	27.73	0.52%	3,592