IRVH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	19.88	19.88	19.88	19.88	19.88	0.17%	132
Apr 30, 2026	19.84	19.84	19.84	19.84	19.84	-0.27%	113
Apr 29, 2026	19.90	19.90	19.90	19.90	19.90	-0.35%	42
Apr 28, 2026	19.97	19.97	19.97	19.97	19.97	-0.10%	8
Apr 27, 2026	19.99	19.99	19.99	19.99	19.99	0.30%	7
Apr 24, 2026	19.93	19.93	19.93	19.93	19.93	0.08%	24
Apr 23, 2026	19.91	19.91	19.91	19.91	19.91	0.05%	22
Apr 22, 2026	19.90	19.90	19.90	19.90	19.90	-0.25%	5
Apr 21, 2026	19.95	19.95	19.95	19.95	19.95	-0.25%	4
Apr 20, 2026	20.00	20.00	20.00	20.00	20.00	0.30%	9
Apr 17, 2026	19.92	19.94	19.91	19.94	19.94	0.30%	901
Apr 16, 2026	19.88	19.88	19.88	19.88	19.88	-0.28%	4
Apr 15, 2026	19.94	19.94	19.94	19.94	19.94	0.24%	8
Apr 14, 2026	19.89	19.89	19.89	19.89	19.89	-0.19%	241
Apr 13, 2026	19.93	19.93	19.93	19.93	19.93	0.18%	17
Apr 10, 2026	19.89	19.89	19.89	19.89	19.89	0.15%	9
Apr 9, 2026	19.86	19.86	19.86	19.86	19.86	-0.08%	7
Apr 8, 2026	19.88	19.88	19.88	19.88	19.88	-0.05%	10
Apr 7, 2026	19.89	19.89	19.89	19.89	19.89	-0.03%	10
Apr 6, 2026	19.86	19.89	19.86	19.89	19.89	-0.08%	969
Apr 2, 2026	19.92	19.92	19.91	19.91	19.91	0.43%	108
Apr 1, 2026	19.83	19.83	19.82	19.82	19.82	-0.75%	207
Mar 31, 2026	20.01	20.01	19.97	19.97	19.91	0.05%	934
Mar 30, 2026	19.99	19.99	19.96	19.96	19.90	0.99%	821
Mar 27, 2026	19.77	19.77	19.77	19.77	19.71	-0.32%	59
Mar 26, 2026	19.83	19.83	19.83	19.83	19.77	0.04%	77
Mar 25, 2026	19.82	19.82	19.82	19.82	19.76	-0.33%	95
Mar 24, 2026	19.91	19.92	19.89	19.89	19.83	-0.07%	511
Mar 23, 2026	19.90	19.90	19.90	19.90	19.84	-0.03%	26
Mar 20, 2026	19.91	19.91	19.91	19.91	19.85	-0.65%	16
Mar 19, 2026	18.83	20.04	18.83	20.04	19.97	-0.52%	259
Mar 18, 2026	20.18	20.18	20.14	20.14	20.08	-0.07%	107
Mar 17, 2026	20.16	20.16	20.16	20.16	20.09	0.40%	6
Mar 16, 2026	20.08	20.08	20.08	20.08	20.01	0.48%	11
Mar 13, 2026	19.98	19.98	19.98	19.98	19.92	-0.92%	4
Mar 12, 2026	20.14	20.17	20.14	20.17	20.10	-0.10%	955
Mar 11, 2026	20.19	20.19	20.19	20.19	20.12	0.30%	8
Mar 10, 2026	20.13	20.13	20.13	20.13	20.06	-0.78%	29
Mar 9, 2026	20.28	20.28	20.28	20.28	20.22	0.43%	32
Mar 6, 2026	20.20	20.20	20.20	20.20	20.14	0.06%	28
Mar 5, 2026	20.13	20.19	20.13	20.19	20.12	-0.02%	229
Mar 4, 2026	20.19	20.19	20.19	20.19	20.13	-0.54%	19
Mar 3, 2026	20.30	20.30	20.30	20.30	20.24	-0.37%	9
Mar 2, 2026	20.38	20.38	20.38	20.38	20.31	-0.32%	25
Feb 27, 2026	20.44	20.44	20.44	20.44	20.33	0.39%	8
Feb 26, 2026	20.36	20.36	20.36	20.36	20.25	0.08%	4
Feb 25, 2026	20.34	20.34	20.34	20.34	20.23	-0.23%	6
Feb 24, 2026	20.39	20.39	20.39	20.39	20.28	-0.05%	4
Feb 23, 2026	20.37	20.40	20.37	20.40	20.29	0.20%	105
Feb 20, 2026	20.36	20.36	20.36	20.36	20.25	-0.32%	6