IRVH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	19.42	19.43	19.36	19.43	19.43	0.08%	373
Jun 11, 2026	19.43	19.46	19.40	19.42	19.42	0.07%	3,366
Jun 10, 2026	19.40	19.40	19.40	19.40	19.40	-0.05%	5
Jun 9, 2026	19.41	19.41	19.41	19.41	19.41	0.16%	128
Jun 8, 2026	19.38	19.38	19.38	19.38	19.38	-0.44%	78
Jun 5, 2026	19.47	19.47	19.47	19.47	19.47	-0.13%	30
Jun 4, 2026	19.49	19.49	19.49	19.49	19.49	-0.18%	8
Jun 3, 2026	19.52	19.53	19.52	19.53	19.53	-0.18%	247
Jun 2, 2026	19.56	19.56	19.56	19.56	19.56	-0.15%	11
Jun 1, 2026	19.59	19.59	19.59	19.59	19.59	0.08%	78
May 29, 2026	19.65	19.65	19.65	19.65	19.58	0.05%	109
May 28, 2026	19.63	19.64	19.63	19.64	19.57	0.05%	252
May 27, 2026	19.63	19.63	19.63	19.63	19.56	0.28%	6
May 26, 2026	19.57	19.58	19.55	19.58	19.50	-0.05%	412
May 22, 2026	19.58	19.59	19.58	19.59	19.51	-0.19%	109
May 21, 2026	19.62	19.62	19.62	19.62	19.55	0.12%	414
May 20, 2026	19.60	19.60	19.60	19.60	19.53	-0.03%	126
May 19, 2026	19.61	19.61	19.60	19.61	19.53	-0.20%	965
May 18, 2026	19.65	19.65	19.65	19.65	19.57	-0.05%	79
May 15, 2026	19.66	19.66	19.66	19.66	19.58	-0.27%	9
May 14, 2026	19.73	19.73	19.71	19.71	19.63	-0.16%	105
May 13, 2026	19.74	19.74	19.74	19.74	19.66	-0.08%	6
May 12, 2026	19.75	19.76	19.73	19.76	19.68	-0.30%	1,323
May 11, 2026	19.82	19.82	19.82	19.82	19.74	-0.08%	8
May 8, 2026	19.83	19.83	19.83	19.83	19.75	0.20%	12
May 7, 2026	19.79	19.79	19.79	19.79	19.71	0.08%	8
May 6, 2026	19.76	19.78	19.76	19.78	19.70	-0.18%	231
May 5, 2026	19.81	19.83	19.79	19.81	19.73	-0.25%	1,329
May 4, 2026	19.85	19.86	19.83	19.86	19.78	-0.08%	1,740
May 1, 2026	19.88	19.88	19.88	19.88	19.80	0.52%	132
Apr 30, 2026	19.84	19.84	19.84	19.84	19.70	-0.27%	113
Apr 29, 2026	19.90	19.90	19.90	19.90	19.75	-0.35%	42
Apr 28, 2026	19.97	19.97	19.97	19.97	19.82	-0.10%	8
Apr 27, 2026	19.99	19.99	19.99	19.99	19.84	0.30%	7
Apr 24, 2026	19.93	19.93	19.93	19.93	19.78	0.08%	24
Apr 23, 2026	19.91	19.91	19.91	19.91	19.76	0.05%	22
Apr 22, 2026	19.90	19.90	19.90	19.90	19.75	-0.25%	5
Apr 21, 2026	19.95	19.95	19.95	19.95	19.80	-0.25%	4
Apr 20, 2026	20.00	20.00	20.00	20.00	19.85	0.30%	9
Apr 17, 2026	19.92	19.94	19.91	19.94	19.79	0.30%	901
Apr 16, 2026	19.88	19.88	19.88	19.88	19.73	-0.28%	4
Apr 15, 2026	19.94	19.94	19.94	19.94	19.79	0.24%	8
Apr 14, 2026	19.89	19.89	19.89	19.89	19.74	-0.19%	241
Apr 13, 2026	19.93	19.93	19.93	19.93	19.78	0.18%	17
Apr 10, 2026	19.89	19.89	19.89	19.89	19.74	0.15%	9
Apr 9, 2026	19.86	19.86	19.86	19.86	19.71	-0.08%	7
Apr 8, 2026	19.88	19.88	19.88	19.88	19.73	-0.05%	10
Apr 7, 2026	19.89	19.89	19.89	19.89	19.74	-0.03%	10
Apr 6, 2026	19.86	19.89	19.86	19.89	19.74	-0.08%	969
Apr 2, 2026	19.92	19.92	19.91	19.91	19.76	0.43%	108