IRDEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	59.92	59.92	59.92	59.92	59.92	0.82%
Jul 8, 2026	59.43	59.43	59.43	59.43	59.43	-0.34%
Jul 7, 2026	59.63	59.63	59.63	59.63	59.63	-0.53%
Jul 6, 2026	59.95	59.95	59.95	59.95	59.95	0.72%
Jul 2, 2026	59.52	59.52	59.52	59.52	59.52	-0.05%
Jul 1, 2026	59.55	59.55	59.55	59.55	59.55	-0.30%
Jun 30, 2026	59.73	59.73	59.73	59.73	59.73	0.84%
Jun 29, 2026	59.23	59.23	59.23	59.23	59.23	1.30%
Jun 26, 2026	58.47	58.47	58.47	58.47	58.47	0.02%
Jun 25, 2026	58.46	58.46	58.46	58.46	58.46	-0.07%
Jun 24, 2026	58.50	58.50	58.50	58.50	58.50	-0.02%
Jun 23, 2026	58.51	58.51	58.51	58.51	58.51	-1.33%
Jun 22, 2026	59.30	59.30	59.30	59.30	59.30	-0.37%
Jun 18, 2026	59.52	59.52	59.52	59.52	59.52	1.22%
Jun 17, 2026	58.80	58.80	58.80	58.80	58.80	-1.23%
Jun 16, 2026	59.53	59.53	59.53	59.53	59.53	-0.62%
Jun 15, 2026	59.90	59.90	59.90	59.90	59.90	1.66%
Jun 12, 2026	58.92	58.92	58.92	58.92	58.92	0.60%
Jun 11, 2026	58.57	58.57	58.57	58.57	58.57	1.63%
Jun 10, 2026	57.63	57.63	57.63	57.63	57.63	-1.39%
Jun 9, 2026	58.44	58.44	58.44	58.44	58.44	-0.27%
Jun 8, 2026	58.60	58.60	58.60	58.60	58.60	0.22%
Jun 5, 2026	58.47	58.47	58.47	58.47	58.47	-2.57%
Jun 4, 2026	60.01	60.01	60.01	60.01	60.01	0.49%
Jun 3, 2026	59.72	59.72	59.72	59.72	59.72	-0.70%
Jun 2, 2026	60.14	60.14	60.14	60.14	60.14	0.22%
Jun 1, 2026	60.01	60.01	60.01	60.01	60.01	0.20%
May 29, 2026	59.89	59.89	59.89	59.89	59.89	0.27%
May 28, 2026	59.73	59.73	59.73	59.73	59.73	0.56%
May 27, 2026	59.40	59.40	59.40	59.40	59.40	-0.02%
May 26, 2026	59.41	59.41	59.41	59.41	59.41	0.73%
May 22, 2026	58.98	58.98	58.98	58.98	58.98	0.39%
May 21, 2026	58.75	58.75	58.75	58.75	58.75	0.26%
May 20, 2026	58.60	58.60	58.60	58.60	58.60	1.21%
May 19, 2026	57.90	57.90	57.90	57.90	57.90	-0.67%
May 18, 2026	58.29	58.29	58.29	58.29	58.29	-0.10%
May 15, 2026	58.35	58.35	58.35	58.35	58.35	-1.25%
May 14, 2026	59.09	59.09	59.09	59.09	59.09	0.72%
May 13, 2026	58.67	58.67	58.67	58.67	58.67	0.50%
May 12, 2026	58.38	58.38	58.38	58.38	58.38	-0.15%
May 11, 2026	58.47	58.47	58.47	58.47	58.47	0.14%
May 8, 2026	58.39	58.39	58.39	58.39	58.39	0.78%
May 7, 2026	57.94	57.94	57.94	57.94	57.94	-0.48%
May 6, 2026	58.22	58.22	58.22	58.22	58.22	1.39%
May 5, 2026	57.42	57.42	57.42	57.42	57.42	0.83%
May 4, 2026	56.95	56.95	56.95	56.95	56.95	-0.38%
May 1, 2026	57.17	57.17	57.17	57.17	57.17	0.23%
Apr 30, 2026	57.04	57.04	57.04	57.04	57.04	1.19%
Apr 29, 2026	56.37	56.37	56.37	56.37	56.37	-0.16%
Apr 28, 2026	56.46	56.46	56.46	56.46	56.46	-0.56%