IRTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	27.93	27.93	27.87	27.91	-	0.16%	11,856
Apr 14, 2025	27.85	27.89	27.81	27.87	27.87	0.74%	1,100
Apr 11, 2025	27.42	27.66	27.41	27.66	27.66	0.69%	6,256
Apr 10, 2025	27.61	27.66	27.26	27.47	27.47	-1.62%	3,802
Apr 9, 2025	26.93	27.92	26.93	27.92	27.92	3.39%	2,725
Apr 8, 2025	27.55	27.57	26.90	27.01	27.01	-1.07%	34,708
Apr 7, 2025	27.25	27.46	27.11	27.30	27.30	-1.05%	34,878
Apr 4, 2025	27.91	27.95	27.59	27.59	27.59	-2.22%	12,953
Apr 3, 2025	28.43	28.43	28.22	28.22	28.22	-1.26%	2,492
Apr 2, 2025	28.48	28.57	28.48	28.57	28.57	-0.09%	2,102
Apr 1, 2025	28.53	28.64	28.53	28.60	28.51	0.30%	4,840
Mar 31, 2025	28.42	28.54	28.41	28.52	28.43	0.18%	2,271
Mar 28, 2025	28.51	28.51	28.45	28.46	28.37	-0.28%	1,470
Mar 27, 2025	28.55	28.55	28.55	28.55	28.46	-0.07%	99
Mar 26, 2025	28.64	28.64	28.57	28.57	28.48	-0.61%	633
Mar 25, 2025	28.71	28.74	28.69	28.74	28.65	0.17%	2,866
Mar 24, 2025	28.65	28.69	28.64	28.69	28.60	0.28%	3,445
Mar 21, 2025	28.57	28.61	28.57	28.61	28.52	-0.21%	6,666
Mar 20, 2025	28.62	28.74	28.62	28.67	28.58	0.03%	16,238
Mar 19, 2025	28.59	28.73	28.56	28.66	28.57	0.39%	15,789
Mar 18, 2025	28.53	28.57	28.51	28.55	28.46	-0.17%	10,469
Mar 17, 2025	28.48	28.61	28.48	28.60	28.51	0.44%	5,291
Mar 14, 2025	28.40	28.48	28.39	28.48	28.39	0.69%	2,314
Mar 13, 2025	28.27	28.28	28.25	28.28	28.19	-0.25%	1,204
Mar 12, 2025	28.34	28.39	28.32	28.35	28.26	-0.04%	5,576
Mar 11, 2025	28.43	28.43	28.35	28.36	28.27	-0.42%	31,342
Mar 10, 2025	28.82	28.82	28.40	28.48	28.39	-0.62%	41,751
Mar 7, 2025	28.63	28.66	28.61	28.66	28.57	0.17%	2,123
Mar 6, 2025	28.70	28.70	28.58	28.61	28.52	-0.69%	6,620
Mar 5, 2025	28.78	28.81	28.68	28.81	28.72	0.42%	1,414
Mar 4, 2025	28.68	28.72	28.64	28.69	28.60	-0.66%	1,006
Mar 3, 2025	28.93	29.02	28.86	28.88	28.74	-0.16%	9,688
Feb 28, 2025	28.83	28.93	28.77	28.93	28.79	0.52%	3,620
Feb 27, 2025	28.91	28.92	28.78	28.78	28.64	-0.64%	8,577
Feb 26, 2025	28.98	29.01	28.94	28.96	28.82	0.17%	5,229
Feb 25, 2025	28.86	28.92	28.84	28.91	28.77	0.33%	1,972
Feb 24, 2025	28.84	28.88	28.81	28.81	28.68	-0.16%	5,385
Feb 21, 2025	28.94	28.95	28.82	28.86	28.72	-0.28%	9,976
Feb 20, 2025	28.91	28.94	28.89	28.94	28.80	0.10%	6,414
Feb 19, 2025	28.90	28.92	28.86	28.91	28.77	-0.03%	6,727
Feb 18, 2025	28.92	28.94	28.91	28.92	28.78	-0.10%	7,310
Feb 14, 2025	28.94	28.96	28.92	28.95	28.81	0.26%	10,486
Feb 13, 2025	28.83	28.88	28.80	28.87	28.74	0.82%	2,403
Feb 12, 2025	28.61	28.67	28.59	28.64	28.50	-0.40%	2,862
Feb 11, 2025	28.72	28.76	28.72	28.76	28.62	-0.07%	6,190
Feb 10, 2025	28.83	28.83	28.76	28.78	28.64	0.24%	5,971
Feb 7, 2025	28.82	28.82	28.71	28.71	28.57	-0.47%	1,861
Feb 6, 2025	28.84	28.84	28.80	28.84	28.70	0.03%	2,055
Feb 5, 2025	28.73	28.83	28.73	28.83	28.69	0.59%	10,602
Feb 4, 2025	28.55	28.66	28.55	28.66	28.52	0.19%	18,260