IRTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	31.22	31.29	31.21	31.26	31.26	0.08%	3,790
Nov 5, 2026	31.61	31.61	31.23	31.23	31.23	-1.37%	9,814
Nov 4, 2026	31.62	31.69	31.60	31.66	31.66	0.82%	26,053
Nov 3, 2026	31.46	31.47	31.41	31.41	31.41	-0.09%	13,233
Nov 2, 2026	31.54	31.66	31.50	31.50	31.43	-0.02%	3,133
Oct 30, 2026	31.56	31.56	31.45	31.51	31.44	-0.43%	2,548
Oct 29, 2026	31.63	31.65	31.61	31.65	31.58	0.14%	15,895
Oct 28, 2026	31.62	31.62	31.58	31.60	31.53	-0.02%	1,187
Oct 27, 2026	31.52	31.63	31.52	31.61	31.54	0.22%	25,610
Oct 26, 2026	31.41	31.56	31.41	31.54	31.47	0.25%	18,962
Oct 23, 2026	31.45	31.50	31.45	31.46	31.39	-0.18%	4,122
Oct 22, 2026	31.46	31.52	31.46	31.52	31.45	-	5,090
Oct 21, 2026	31.43	31.53	31.43	31.52	31.45	0.19%	14,822
Oct 20, 2026	31.38	31.53	31.38	31.46	31.39	0.29%	10,256
Oct 19, 2026	31.33	31.41	31.33	31.37	31.30	-0.08%	4,696
Oct 16, 2026	31.50	31.52	31.37	31.39	31.32	-0.30%	7,657
Oct 15, 2026	31.41	31.48	31.39	31.48	31.42	0.50%	24,269
Oct 14, 2026	31.31	31.33	31.28	31.33	31.26	-0.36%	4,690
Oct 13, 2026	31.43	31.45	31.41	31.44	31.37	0.10%	14,296
Oct 12, 2026	31.45	31.45	31.41	31.41	31.34	-0.09%	3,444
Oct 9, 2026	31.41	31.45	31.41	31.44	31.37	0.32%	2,005
Oct 8, 2026	31.29	31.34	31.26	31.34	31.27	-0.01%	5,384
Oct 7, 2026	31.15	31.38	31.15	31.34	31.27	-0.29%	10,690
Oct 6, 2026	31.50	31.50	31.43	31.43	31.36	0.29%	5,197
Oct 5, 2026	31.19	31.35	31.19	31.34	31.27	0.15%	6,217
Oct 2, 2026	31.45	31.45	31.27	31.29	31.23	0.17%	3,157
Oct 1, 2026	31.20	31.34	31.19	31.32	31.17	0.26%	12,974
Sep 30, 2026	31.31	31.39	31.24	31.24	31.09	-0.26%	25,903
Sep 29, 2026	31.32	31.34	31.24	31.32	31.17	-0.15%	14,799
Sep 28, 2026	31.48	31.49	31.31	31.37	31.22	-0.53%	6,442
Sep 25, 2026	31.48	31.53	31.41	31.53	31.39	0.27%	7,988
Sep 24, 2026	31.50	31.50	31.38	31.45	31.30	-0.25%	10,624
Sep 23, 2026	31.74	31.74	31.51	31.53	31.38	-0.95%	36,876
Sep 22, 2026	31.85	31.85	31.79	31.83	31.68	0.03%	6,360
Sep 21, 2026	31.65	31.84	31.65	31.82	31.67	0.75%	21,817
Sep 18, 2026	31.57	31.60	31.53	31.58	31.43	-0.32%	13,589
Sep 17, 2026	31.67	31.78	31.64	31.68	31.54	0.74%	17,884
Sep 16, 2026	31.60	31.62	31.37	31.45	31.30	-0.16%	23,521
Sep 15, 2026	31.57	31.57	31.48	31.50	31.35	-0.28%	6,724
Sep 14, 2026	31.48	31.69	31.48	31.59	31.44	-0.31%	20,830
Sep 11, 2026	31.74	31.75	31.66	31.69	31.54	0.29%	24,824
Sep 10, 2026	31.58	31.68	31.58	31.60	31.45	-0.70%	11,588
Sep 9, 2026	31.90	31.90	31.80	31.82	31.67	-0.43%	42,506
Sep 8, 2026	32.01	32.01	31.95	31.96	31.81	-0.23%	7,981
Sep 4, 2026	32.10	32.10	32.01	32.03	31.88	0.01%	34,580
Sep 3, 2026	31.98	32.06	31.96	32.03	31.88	0.51%	10,780
Sep 2, 2026	31.86	31.92	31.79	31.86	31.72	0.25%	4,127
Sep 1, 2026	31.94	31.95	31.84	31.84	31.63	-0.48%	5,286
Aug 31, 2026	32.08	32.08	31.95	32.00	31.79	-0.19%	3,527
Aug 28, 2026	32.13	32.18	32.03	32.06	31.85	-0.30%	7,833