IRVH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	19.58	19.59	19.58	19.59	19.59	-0.19%	109
May 21, 2026	19.62	19.62	19.62	19.62	19.62	0.12%	414
May 20, 2026	19.60	19.60	19.60	19.60	19.60	-0.03%	126
May 19, 2026	19.61	19.61	19.60	19.61	19.61	-0.20%	965
May 18, 2026	19.65	19.65	19.65	19.65	19.65	-0.05%	79
May 15, 2026	19.66	19.66	19.66	19.66	19.66	-0.27%	9
May 14, 2026	19.73	19.73	19.71	19.71	19.71	-0.16%	105
May 13, 2026	19.74	19.74	19.74	19.74	19.74	-0.08%	6
May 12, 2026	19.75	19.76	19.73	19.76	19.75	-0.30%	1,323
May 11, 2026	19.82	19.82	19.82	19.82	19.82	-0.08%	8
May 8, 2026	19.83	19.83	19.83	19.83	19.83	0.20%	12
May 7, 2026	19.79	19.79	19.79	19.79	19.79	0.08%	8
May 6, 2026	19.76	19.78	19.76	19.78	19.78	-0.18%	231
May 5, 2026	19.81	19.83	19.79	19.81	19.81	-0.25%	1,329
May 4, 2026	19.85	19.86	19.83	19.86	19.86	-0.08%	1,740
May 1, 2026	19.88	19.88	19.88	19.88	19.88	0.52%	132
Apr 30, 2026	19.84	19.84	19.84	19.84	19.77	-0.27%	113
Apr 29, 2026	19.90	19.90	19.90	19.90	19.82	-0.35%	42
Apr 28, 2026	19.97	19.97	19.97	19.97	19.89	-0.10%	8
Apr 27, 2026	19.99	19.99	19.99	19.99	19.91	0.30%	7
Apr 24, 2026	19.93	19.93	19.93	19.93	19.85	0.08%	24
Apr 23, 2026	19.91	19.91	19.91	19.91	19.84	0.05%	22
Apr 22, 2026	19.90	19.90	19.90	19.90	19.83	-0.25%	5
Apr 21, 2026	19.95	19.95	19.95	19.95	19.88	-0.25%	4
Apr 20, 2026	20.00	20.00	20.00	20.00	19.93	0.30%	9
Apr 17, 2026	19.92	19.94	19.91	19.94	19.87	0.30%	901
Apr 16, 2026	19.88	19.88	19.88	19.88	19.81	-0.28%	4
Apr 15, 2026	19.94	19.94	19.94	19.94	19.86	0.24%	8
Apr 14, 2026	19.89	19.89	19.89	19.89	19.82	-0.19%	241
Apr 13, 2026	19.93	19.93	19.93	19.93	19.85	0.18%	17
Apr 10, 2026	19.89	19.89	19.89	19.89	19.82	0.15%	9
Apr 9, 2026	19.86	19.86	19.86	19.86	19.79	-0.08%	7
Apr 8, 2026	19.88	19.88	19.88	19.88	19.80	-0.05%	10
Apr 7, 2026	19.89	19.89	19.89	19.89	19.81	-0.03%	10
Apr 6, 2026	19.86	19.89	19.86	19.89	19.82	-0.08%	969
Apr 2, 2026	19.92	19.92	19.91	19.91	19.83	0.43%	108
Apr 1, 2026	19.83	19.83	19.82	19.82	19.75	-0.45%	207
Mar 31, 2026	20.01	20.01	19.97	19.97	19.84	0.04%	934
Mar 30, 2026	19.99	19.99	19.96	19.96	19.83	0.99%	821
Mar 27, 2026	19.77	19.77	19.77	19.77	19.64	-0.32%	59
Mar 26, 2026	19.83	19.83	19.83	19.83	19.70	0.04%	77
Mar 25, 2026	19.82	19.82	19.82	19.82	19.69	-0.33%	95
Mar 24, 2026	19.91	19.92	19.89	19.89	19.76	-0.07%	511
Mar 23, 2026	19.90	19.90	19.90	19.90	19.77	-0.03%	26
Mar 20, 2026	19.91	19.91	19.91	19.91	19.78	-0.65%	16
Mar 19, 2026	18.83	20.04	18.83	20.04	19.90	-0.52%	259
Mar 18, 2026	20.18	20.18	20.14	20.14	20.01	-0.07%	107
Mar 17, 2026	20.16	20.16	20.16	20.16	20.02	0.40%	6
Mar 16, 2026	20.08	20.08	20.08	20.08	19.94	0.48%	11
Mar 13, 2026	19.98	19.98	19.98	19.98	19.85	-0.92%	4