Iress Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	7.33	7.39	7.23	7.31	7.31	-0.54%	374,455
Aug 6, 2026	7.25	7.39	7.20	7.35	7.35	1.38%	702,254
Aug 5, 2026	7.10	7.27	7.06	7.25	7.25	2.69%	950,531
Aug 4, 2026	6.98	7.10	6.95	7.06	7.06	2.32%	687,444
Aug 3, 2026	7.00	7.00	6.78	6.90	6.90	1.17%	231,514
Jul 31, 2026	6.91	6.91	6.75	6.82	6.82	-0.44%	1,138,555
Jul 30, 2026	6.98	7.02	6.82	6.85	6.85	-1.86%	938,972
Jul 29, 2026	6.77	7.02	6.76	6.98	6.98	3.25%	736,659
Jul 28, 2026	6.51	6.79	6.51	6.76	6.76	2.58%	968,058
Jul 27, 2026	6.52	6.69	6.46	6.59	6.59	4.27%	695,852
Jul 24, 2026	6.51	6.53	6.27	6.32	6.32	-2.92%	729,269
Jul 23, 2026	6.54	6.64	6.50	6.51	6.51	-1.51%	1,174,362
Jul 22, 2026	6.73	6.73	6.54	6.61	6.61	-1.93%	716,054
Jul 21, 2026	6.60	6.74	6.57	6.74	6.74	2.74%	1,052,717
Jul 20, 2026	6.67	6.67	6.50	6.56	6.56	-0.76%	448,740
Jul 17, 2026	6.61	6.74	6.56	6.61	6.61	-	795,299
Jul 16, 2026	6.33	6.62	6.33	6.61	6.61	3.93%	1,112,550
Jul 15, 2026	6.46	6.46	6.30	6.36	6.36	-0.16%	522,041
Jul 14, 2026	6.23	6.45	6.21	6.37	6.37	1.59%	673,006
Jul 13, 2026	6.30	6.34	6.23	6.27	6.27	-0.63%	313,992
Jul 10, 2026	6.42	6.42	6.31	6.31	6.31	-1.10%	206,041
Jul 9, 2026	6.28	6.48	6.26	6.38	6.38	0.79%	562,373
Jul 8, 2026	6.29	6.38	6.29	6.33	6.33	-1.56%	425,439
Jul 7, 2026	6.22	6.50	6.22	6.43	6.43	1.74%	753,661
Jul 6, 2026	6.42	6.42	6.23	6.32	6.32	-0.32%	535,293
Jul 3, 2026	6.35	6.41	6.28	6.34	6.34	-	864,187
Jul 2, 2026	6.53	6.58	6.34	6.34	6.34	-0.78%	658,161
Jul 1, 2026	6.25	6.49	6.22	6.39	6.39	3.40%	1,391,337
Jun 30, 2026	6.21	6.30	6.10	6.18	6.18	-1.44%	966,993
Jun 29, 2026	6.10	6.39	6.10	6.27	6.27	4.50%	1,122,507
Jun 26, 2026	5.96	6.02	5.90	6.00	6.00	0.50%	978,432
Jun 25, 2026	6.03	6.04	5.85	5.97	5.97	-0.83%	974,232
Jun 24, 2026	6.00	6.05	5.96	6.02	6.02	0.33%	790,461
Jun 23, 2026	6.21	6.21	5.95	6.00	6.00	-2.44%	734,238
Jun 22, 2026	6.15	6.23	6.06	6.15	6.15	-0.81%	491,674
Jun 19, 2026	6.14	6.23	6.09	6.20	6.20	0.65%	1,649,164
Jun 18, 2026	6.21	6.25	6.08	6.16	6.16	-1.60%	666,997
Jun 17, 2026	6.21	6.34	6.12	6.26	6.26	0.81%	554,736
Jun 16, 2026	6.24	6.24	6.09	6.21	6.21	-1.43%	593,776
Jun 15, 2026	6.19	6.31	6.18	6.30	6.30	2.11%	556,970
Jun 12, 2026	6.19	6.25	6.12	6.17	6.17	-0.32%	790,199
Jun 11, 2026	6.19	6.27	6.08	6.19	6.19	-1.43%	1,170,867
Jun 10, 2026	6.04	6.28	6.04	6.28	6.28	2.78%	996,455
Jun 9, 2026	6.17	6.21	6.07	6.11	6.11	-0.81%	821,500
Jun 5, 2026	6.17	6.27	6.11	6.16	6.16	-0.32%	904,189
Jun 4, 2026	5.80	6.23	5.80	6.18	6.18	3.69%	524,793
Jun 3, 2026	6.09	6.09	5.89	5.96	5.96	-2.45%	606,052
Jun 2, 2026	6.19	6.19	5.93	6.11	6.11	-0.97%	1,112,331
Jun 1, 2026	6.10	6.22	6.07	6.17	6.17	2.66%	370,571
May 29, 2026	6.02	6.07	5.89	6.01	6.01	2.04%	813,582