IRVH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	19.26	19.29	19.26	19.29	19.29	0.29%	2,319
Jul 1, 2026	19.24	19.24	19.24	19.24	19.24	-0.26%	10
Jun 30, 2026	19.37	19.38	19.36	19.36	19.29	-0.36%	286
Jun 29, 2026	19.43	19.43	19.43	19.43	19.35	0.10%	45
Jun 26, 2026	19.41	19.41	19.41	19.41	19.33	0.26%	6
Jun 25, 2026	19.36	19.36	19.36	19.36	19.29	0.26%	6
Jun 24, 2026	19.31	19.31	19.31	19.31	19.24	0.31%	57
Jun 23, 2026	19.25	19.25	19.25	19.25	19.18	-0.16%	4
Jun 22, 2026	19.28	19.28	19.28	19.28	19.21	-0.36%	80
Jun 18, 2026	19.35	19.35	19.35	19.35	19.28	0.21%	4
Jun 17, 2026	19.31	19.31	19.31	19.31	19.24	-0.73%	8
Jun 16, 2026	19.45	19.45	19.45	19.45	19.38	0.07%	6
Jun 15, 2026	19.44	19.44	19.44	19.44	19.36	0.05%	5
Jun 12, 2026	19.42	19.43	19.36	19.43	19.35	0.08%	373
Jun 11, 2026	19.43	19.46	19.40	19.42	19.34	0.07%	3,386
Jun 10, 2026	19.40	19.40	19.40	19.40	19.33	-0.05%	5
Jun 9, 2026	19.41	19.41	19.41	19.41	19.33	0.16%	128
Jun 8, 2026	19.38	19.38	19.38	19.38	19.30	-0.44%	78
Jun 5, 2026	19.47	19.47	19.47	19.47	19.39	-0.13%	30
Jun 4, 2026	19.49	19.49	19.49	19.49	19.41	-0.18%	8
Jun 3, 2026	19.52	19.53	19.52	19.53	19.45	-0.18%	247
Jun 2, 2026	19.56	19.56	19.56	19.56	19.48	-0.15%	11
Jun 1, 2026	19.59	19.59	19.59	19.59	19.51	0.08%	78
May 29, 2026	19.65	19.65	19.65	19.65	19.50	0.05%	109
May 28, 2026	19.63	19.64	19.63	19.64	19.49	0.05%	252
May 27, 2026	19.63	19.63	19.63	19.63	19.48	0.28%	6
May 26, 2026	19.57	19.58	19.55	19.58	19.42	-0.05%	412
May 22, 2026	19.58	19.59	19.58	19.59	19.43	-0.19%	109
May 21, 2026	19.62	19.62	19.62	19.62	19.47	0.12%	414
May 20, 2026	19.60	19.60	19.60	19.60	19.45	-0.03%	126
May 19, 2026	19.61	19.61	19.60	19.61	19.45	-0.20%	965
May 18, 2026	19.65	19.65	19.65	19.65	19.49	-0.05%	79
May 15, 2026	19.66	19.66	19.66	19.66	19.50	-0.27%	9
May 14, 2026	19.73	19.73	19.71	19.71	19.56	-0.16%	105
May 13, 2026	19.74	19.74	19.74	19.74	19.59	-0.08%	6
May 12, 2026	19.75	19.76	19.73	19.76	19.60	-0.30%	1,323
May 11, 2026	19.82	19.82	19.82	19.82	19.66	-0.08%	8
May 8, 2026	19.83	19.83	19.83	19.83	19.68	0.20%	12
May 7, 2026	19.79	19.79	19.79	19.79	19.64	0.08%	8
May 6, 2026	19.76	19.78	19.76	19.78	19.62	-0.18%	231
May 5, 2026	19.81	19.83	19.79	19.81	19.66	-0.25%	1,329
May 4, 2026	19.85	19.86	19.83	19.86	19.71	-0.08%	1,740
May 1, 2026	19.88	19.88	19.88	19.88	19.72	0.52%	132
Apr 30, 2026	19.84	19.84	19.84	19.84	19.62	-0.27%	113
Apr 29, 2026	19.90	19.90	19.90	19.90	19.67	-0.35%	42
Apr 28, 2026	19.97	19.97	19.97	19.97	19.74	-0.10%	8
Apr 27, 2026	19.99	19.99	19.99	19.99	19.76	0.30%	7
Apr 24, 2026	19.93	19.93	19.93	19.93	19.70	0.08%	24
Apr 23, 2026	19.91	19.91	19.91	19.91	19.69	0.05%	22
Apr 22, 2026	19.90	19.90	19.90	19.90	19.68	-0.25%	5