Iris Clothings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	35.01	36.59	34.83	35.83	35.83	-1.51%	282,974
May 12, 2026	38.20	38.20	36.05	36.38	36.38	-1.36%	288,528
May 11, 2026	37.20	39.49	36.60	36.88	36.88	-1.21%	782,336
May 8, 2026	37.95	37.95	37.00	37.33	37.33	0.46%	255,510
May 7, 2026	36.99	37.85	36.16	37.16	37.16	1.64%	378,403
May 6, 2026	36.10	37.05	35.80	36.56	36.56	1.67%	316,389
May 5, 2026	36.90	36.90	35.60	35.96	35.96	0.11%	239,551
May 4, 2026	36.00	36.98	34.52	35.92	35.92	-0.42%	238,625
Apr 30, 2026	35.47	36.29	34.90	36.07	36.07	2.21%	266,918
Apr 29, 2026	35.89	36.99	34.71	35.29	35.29	-0.20%	203,819
Apr 28, 2026	36.20	36.70	34.20	35.36	35.36	-1.91%	291,805
Apr 27, 2026	36.00	36.64	35.77	36.05	36.05	1.58%	331,889
Apr 24, 2026	37.17	37.17	35.06	35.49	35.49	-3.09%	245,450
Apr 23, 2026	36.19	37.50	36.12	36.62	36.62	1.19%	379,966
Apr 22, 2026	35.41	36.82	35.41	36.19	36.19	0.67%	259,127
Apr 21, 2026	34.14	36.40	34.00	35.95	35.95	5.24%	456,839
Apr 20, 2026	35.54	35.54	33.64	34.16	34.16	-3.88%	285,674
Apr 17, 2026	34.15	35.98	33.63	35.54	35.54	5.27%	696,727
Apr 16, 2026	33.89	34.15	32.76	33.76	33.76	2.09%	451,633
Apr 15, 2026	33.79	33.90	32.52	33.07	33.07	-0.15%	569,766
Apr 13, 2026	31.54	33.59	31.40	33.12	33.12	3.60%	499,769
Apr 10, 2026	32.09	32.90	31.52	31.97	31.97	-0.37%	279,376
Apr 9, 2026	32.57	32.95	31.51	32.09	32.09	-1.47%	255,723
Apr 8, 2026	33.10	33.10	32.08	32.57	32.57	2.16%	318,990
Apr 7, 2026	31.15	33.10	31.01	31.88	31.88	1.66%	399,810
Apr 6, 2026	31.05	31.77	30.52	31.36	31.36	0.10%	318,098
Apr 2, 2026	31.40	31.90	30.01	31.33	31.33	-1.66%	284,307
Apr 1, 2026	30.20	32.89	30.20	31.86	31.86	5.22%	409,742
Mar 30, 2026	27.95	33.42	26.35	30.28	30.28	8.73%	1,138,277
Mar 27, 2026	28.74	28.83	27.12	27.85	27.85	-3.10%	400,102
Mar 25, 2026	29.38	29.68	28.15	28.74	28.74	-0.28%	246,250
Mar 24, 2026	27.80	30.00	27.80	28.82	28.82	3.56%	473,278
Mar 23, 2026	29.50	29.50	27.31	27.83	27.83	-5.66%	364,628
Mar 20, 2026	29.31	30.02	29.31	29.50	29.50	0.58%	289,891
Mar 19, 2026	30.20	30.35	29.00	29.33	29.33	-3.58%	350,446
Mar 18, 2026	29.69	31.18	29.13	30.42	30.42	2.46%	337,440
Mar 17, 2026	29.80	30.00	29.00	29.69	29.69	-0.54%	414,356
Mar 16, 2026	29.65	30.70	28.05	29.85	29.85	0.95%	515,894
Mar 13, 2026	30.26	30.26	29.00	29.57	29.57	-3.02%	430,811
Mar 12, 2026	29.70	30.93	29.66	30.49	30.49	1.33%	431,303
Mar 11, 2026	30.76	31.09	29.81	30.09	30.09	-2.18%	537,416
Mar 10, 2026	31.10	31.14	30.08	30.76	30.76	1.22%	509,519
Mar 9, 2026	31.05	31.05	29.70	30.39	30.39	-2.31%	417,565
Mar 6, 2026	31.96	32.32	31.10	31.11	31.11	-3.17%	414,624
Mar 5, 2026	31.41	32.70	31.41	32.13	32.13	1.87%	437,307
Mar 4, 2026	31.66	32.90	31.05	31.54	31.54	0.13%	425,218
Mar 2, 2026	31.05	32.10	31.05	31.50	31.50	-2.36%	417,764
Feb 27, 2026	31.76	33.00	31.76	32.26	32.26	0.37%	467,031
Feb 26, 2026	32.90	33.20	31.99	32.14	32.14	-3.34%	433,370
Feb 25, 2026	33.24	34.50	32.11	33.25	33.25	2.47%	436,699