Iris Clothings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	54.00	54.80	53.60	54.52	54.52	0.93%	697,721
Aug 6, 2026	53.52	54.50	53.40	54.02	54.02	1.01%	320,450
Aug 5, 2026	53.50	54.00	53.02	53.48	53.48	0.43%	488,388
Aug 4, 2026	53.44	54.00	52.80	53.25	53.25	-0.50%	318,592
Aug 3, 2026	53.26	54.50	52.81	53.52	53.52	1.06%	459,911
Jul 31, 2026	49.90	53.29	49.60	52.96	52.96	6.71%	2,631,298
Jul 30, 2026	49.99	50.50	49.25	49.63	49.63	0.57%	509,292
Jul 29, 2026	49.04	53.00	47.00	49.35	49.35	2.13%	1,649,151
Jul 28, 2026	49.00	50.00	47.82	48.32	48.32	0.06%	505,246
Jul 27, 2026	48.00	49.80	46.35	48.29	48.29	0.96%	1,814,818
Jul 24, 2026	46.55	48.90	46.10	47.83	47.83	2.14%	268,515
Jul 23, 2026	46.25	46.99	45.53	46.83	46.83	0.32%	185,718
Jul 22, 2026	46.02	47.18	45.34	46.68	46.68	1.41%	183,616
Jul 21, 2026	46.31	46.82	44.60	46.03	46.03	-0.60%	311,601
Jul 20, 2026	46.95	47.79	45.52	46.31	46.31	-0.49%	253,715
Jul 17, 2026	47.07	47.84	46.08	46.54	46.54	-0.60%	473,379
Jul 16, 2026	45.90	48.00	44.65	46.82	46.82	2.86%	1,795,663
Jul 15, 2026	44.15	46.79	43.20	45.52	45.52	3.88%	1,891,488
Jul 14, 2026	43.82	44.89	43.01	43.82	43.82	-	215,100
Jul 13, 2026	43.95	44.50	41.28	43.82	43.82	-1.15%	764,871
Jul 10, 2026	44.85	45.15	43.50	44.33	44.33	-1.16%	221,277
Jul 9, 2026	45.00	45.75	44.51	44.85	44.85	0.58%	208,377
Jul 8, 2026	45.74	45.90	43.75	44.59	44.59	-0.96%	459,705
Jul 7, 2026	43.00	45.50	42.50	45.02	45.02	4.04%	810,212
Jul 6, 2026	43.00	44.00	42.57	43.27	43.27	0.72%	254,498
Jul 3, 2026	42.85	44.15	42.60	42.96	42.96	0.26%	420,207
Jul 2, 2026	44.55	45.44	42.50	42.85	42.85	-3.34%	390,940
Jul 1, 2026	41.55	44.65	41.12	44.33	44.33	6.38%	2,705,740
Jun 30, 2026	39.44	42.89	38.51	41.67	41.67	5.65%	2,524,900
Jun 29, 2026	39.65	40.07	39.35	39.44	39.44	-0.53%	213,117
Jun 25, 2026	41.30	41.70	38.51	39.65	39.65	-3.15%	466,030
Jun 24, 2026	40.25	41.25	39.34	40.94	40.94	2.17%	404,980
Jun 23, 2026	39.20	40.99	38.76	40.07	40.07	2.19%	578,445
Jun 22, 2026	40.40	40.85	37.36	39.21	39.21	-1.75%	720,374
Jun 19, 2026	39.90	40.84	39.26	39.91	39.91	-0.05%	285,060
Jun 18, 2026	39.20	41.37	38.81	39.93	39.93	3.20%	1,459,841
Jun 17, 2026	38.00	39.00	37.02	38.69	38.69	1.90%	588,031
Jun 16, 2026	38.02	38.02	37.60	37.97	37.97	-0.13%	272,807
Jun 15, 2026	37.49	38.49	36.00	38.02	38.02	3.94%	544,589
Jun 12, 2026	36.99	37.40	35.76	36.58	36.58	1.92%	351,947
Jun 11, 2026	35.71	37.00	34.91	35.89	35.89	0.50%	265,773
Jun 10, 2026	35.53	36.95	34.71	35.71	35.71	-0.89%	367,821
Jun 9, 2026	35.57	36.32	35.57	36.03	36.03	-0.08%	228,680
Jun 8, 2026	37.50	37.50	35.80	36.06	36.06	-1.90%	322,632
Jun 5, 2026	37.15	37.52	35.95	36.76	36.76	0.80%	291,849
Jun 4, 2026	36.86	36.90	35.90	36.47	36.47	-1.06%	281,937
Jun 3, 2026	35.75	36.99	35.00	36.86	36.86	3.51%	271,837
Jun 2, 2026	34.20	36.00	34.20	35.61	35.61	0.79%	233,622
Jun 1, 2026	37.00	37.00	34.15	35.33	35.33	-1.26%	240,056
May 29, 2026	36.00	37.40	33.01	35.78	35.78	-1.46%	331,370