IRTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	32.10	32.10	32.01	32.03	32.03	0.01%	34,580
Sep 3, 2026	31.98	32.06	31.96	32.03	32.03	0.51%	10,780
Sep 2, 2026	31.86	31.92	31.79	31.86	31.86	0.25%	4,127
Sep 1, 2026	31.94	31.95	31.84	31.84	31.78	-0.48%	5,286
Aug 31, 2026	32.08	32.08	31.95	32.00	31.94	-0.19%	3,527
Aug 28, 2026	32.13	32.18	32.03	32.06	32.00	-0.30%	7,833
Aug 27, 2026	32.12	32.17	32.11	32.15	32.09	0.08%	10,844
Aug 26, 2026	32.21	32.21	32.08	32.13	32.07	-0.10%	8,275
Aug 25, 2026	32.12	32.16	32.08	32.16	32.10	0.48%	2,865
Aug 24, 2026	31.98	32.02	31.98	32.01	31.95	-0.06%	6,503
Aug 21, 2026	32.16	32.16	32.00	32.03	31.97	0.10%	17,976
Aug 20, 2026	32.04	32.07	31.98	31.99	31.93	-0.32%	4,250
Aug 19, 2026	32.10	32.13	32.09	32.10	32.04	0.37%	4,204
Aug 18, 2026	31.91	32.01	31.91	31.98	31.92	-0.35%	3,137
Aug 17, 2026	32.16	32.20	32.09	32.09	32.03	-0.17%	25,939
Aug 14, 2026	32.20	32.20	32.14	32.15	32.09	-0.22%	2,228
Aug 13, 2026	32.18	32.24	32.18	32.22	32.16	0.42%	18,664
Aug 12, 2026	32.13	32.13	32.07	32.08	32.02	0.20%	13,083
Aug 11, 2026	32.08	32.09	32.02	32.02	31.96	-0.01%	13,834
Aug 10, 2026	32.14	32.14	32.01	32.02	31.96	-0.22%	26,129
Aug 7, 2026	32.10	32.10	32.06	32.09	32.03	0.38%	7,851
Aug 6, 2026	32.03	32.05	31.97	31.97	31.91	-0.31%	9,335
Aug 5, 2026	32.01	32.15	32.01	32.07	32.01	0.04%	10,499
Aug 4, 2026	31.98	32.08	31.90	32.06	32.00	0.93%	3,467
Aug 3, 2026	31.75	31.86	31.74	31.84	31.70	0.43%	18,349
Jul 31, 2026	31.77	31.77	31.60	31.70	31.57	0.05%	17,490
Jul 30, 2026	31.61	31.71	31.58	31.69	31.55	0.73%	22,459
Jul 29, 2026	31.57	31.61	31.46	31.46	31.32	-0.68%	4,035
Jul 28, 2026	31.70	31.71	31.66	31.67	31.54	0.13%	13,112
Jul 27, 2026	31.69	31.69	31.57	31.63	31.50	0.20%	26,990
Jul 24, 2026	31.56	31.67	31.56	31.57	31.43	0.12%	9,038
Jul 23, 2026	31.63	31.63	31.51	31.53	31.40	-0.64%	7,008
Jul 22, 2026	31.80	31.80	31.74	31.74	31.60	-0.08%	841
Jul 21, 2026	31.69	31.76	31.68	31.76	31.63	0.32%	3,456
Jul 20, 2026	31.88	31.88	31.66	31.66	31.53	-0.27%	11,456
Jul 17, 2026	31.80	31.80	31.74	31.75	31.61	-0.24%	9,575
Jul 16, 2026	31.89	31.89	31.80	31.82	31.69	-0.32%	12,219
Jul 15, 2026	31.97	31.97	31.83	31.93	31.79	0.24%	7,484
Jul 14, 2026	31.74	31.90	31.74	31.85	31.71	0.35%	18,496
Jul 13, 2026	31.85	31.85	31.74	31.74	31.60	-0.60%	10,494
Jul 10, 2026	31.90	31.94	31.89	31.93	31.79	0.09%	10,738
Jul 9, 2026	31.86	31.94	31.84	31.90	31.76	0.09%	20,217
Jul 8, 2026	31.75	31.87	31.65	31.87	31.73	0.03%	27,386
Jul 7, 2026	31.86	32.04	31.85	31.86	31.72	-0.53%	39,637
Jul 6, 2026	31.89	32.05	31.89	32.03	31.89	0.45%	13,202
Jul 2, 2026	32.01	32.01	31.80	31.89	31.75	0.07%	16,817
Jul 1, 2026	32.09	32.17	32.02	32.03	31.73	-0.30%	21,681
Jun 30, 2026	32.12	32.15	32.12	32.12	31.82	0.05%	3,153
Jun 29, 2026	32.08	32.10	31.98	32.10	31.80	0.41%	13,035
Jun 26, 2026	31.99	32.05	31.97	31.97	31.67	-0.05%	4,778