IRTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	31.87	31.90	31.84	31.88	31.88	0.22%	14,663
May 21, 2026	31.64	31.83	31.64	31.81	31.81	0.16%	4,121
May 20, 2026	31.43	31.78	31.43	31.76	31.76	0.85%	3,850
May 19, 2026	31.51	31.57	31.42	31.49	31.49	-0.47%	9,962
May 18, 2026	31.71	31.73	31.56	31.64	31.64	-0.02%	11,456
May 15, 2026	31.65	31.71	31.64	31.65	31.65	-0.93%	12,819
May 14, 2026	31.96	32.00	31.94	31.94	31.94	0.17%	4,616
May 13, 2026	31.82	31.89	31.79	31.89	31.89	0.26%	13,064
May 12, 2026	31.91	31.91	31.71	31.81	31.81	-0.40%	6,159
May 11, 2026	31.98	31.98	31.84	31.93	31.93	-0.04%	15,579
May 8, 2026	31.86	31.96	31.86	31.95	31.95	0.51%	19,529
May 7, 2026	31.94	31.95	31.78	31.79	31.79	-0.51%	3,106
May 6, 2026	31.95	31.95	31.83	31.95	31.95	1.01%	4,251
May 5, 2026	31.60	31.65	31.59	31.63	31.63	0.46%	15,008
May 4, 2026	31.58	31.61	31.42	31.49	31.48	-0.39%	2,121
May 1, 2026	31.72	31.77	31.68	31.68	31.61	0.12%	4,125
Apr 30, 2026	31.51	31.65	31.50	31.64	31.57	0.74%	5,590
Apr 29, 2026	31.45	31.45	31.40	31.40	31.33	-0.41%	2,726
Apr 28, 2026	31.60	31.60	31.48	31.53	31.46	-0.22%	29,287
Apr 27, 2026	31.58	31.66	31.57	31.60	31.53	-0.09%	11,604
Apr 24, 2026	31.57	31.63	31.57	31.63	31.56	0.46%	4,312
Apr 23, 2026	31.46	31.64	31.37	31.48	31.42	-0.29%	10,206
Apr 22, 2026	31.71	31.71	31.57	31.58	31.51	0.36%	2,883
Apr 21, 2026	31.75	31.75	31.46	31.46	31.40	-0.61%	10,975
Apr 20, 2026	31.76	31.76	31.61	31.66	31.59	-0.12%	5,209
Apr 17, 2026	31.55	31.76	31.55	31.70	31.63	0.72%	5,047
Apr 16, 2026	31.51	31.51	31.44	31.47	31.40	0.01%	9,492
Apr 15, 2026	31.44	31.47	31.40	31.47	31.40	0.06%	7,174
Apr 14, 2026	31.40	31.45	31.39	31.45	31.38	0.58%	11,911
Apr 13, 2026	31.00	31.27	31.00	31.27	31.20	0.50%	18,766
Apr 10, 2026	31.19	31.19	31.08	31.11	31.04	-0.09%	6,805
Apr 9, 2026	31.08	31.19	31.00	31.14	31.07	0.23%	12,708
Apr 8, 2026	31.16	31.16	31.06	31.07	31.00	1.23%	14,792
Apr 7, 2026	30.48	30.69	30.48	30.69	30.62	0.07%	3,477
Apr 6, 2026	30.62	30.67	30.62	30.67	30.60	0.18%	6,422
Apr 2, 2026	30.41	30.67	30.41	30.61	30.54	0.01%	13,099
Apr 1, 2026	30.72	30.78	30.68	30.68	30.54	0.23%	25,222
Mar 31, 2026	30.40	30.61	30.35	30.61	30.47	1.37%	39,256
Mar 30, 2026	30.35	30.35	30.16	30.20	30.06	0.20%	22,713
Mar 27, 2026	30.29	30.29	30.14	30.14	30.00	-0.56%	5,295
Mar 26, 2026	30.51	30.51	30.31	30.31	30.17	-0.92%	15,498
Mar 25, 2026	30.73	30.73	30.54	30.59	30.45	0.44%	34,913
Mar 24, 2026	30.43	30.49	30.34	30.45	30.32	-0.27%	37,444
Mar 23, 2026	30.48	30.65	30.44	30.54	30.40	0.84%	19,680
Mar 20, 2026	30.49	30.56	30.18	30.28	30.15	-1.32%	26,256
Mar 19, 2026	30.50	30.69	30.50	30.69	30.55	-0.01%	11,288
Mar 18, 2026	30.88	30.89	30.69	30.69	30.55	-0.83%	11,700
Mar 17, 2026	31.01	31.01	30.94	30.95	30.81	0.27%	9,070
Mar 16, 2026	30.91	30.91	30.82	30.87	30.73	0.75%	6,251
Mar 13, 2026	30.85	30.86	30.63	30.64	30.50	-0.34%	3,273