IReader Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	25.66	26.22	25.56	25.81	-	1.45%	9,518,102
Apr 15, 2026	25.80	26.34	25.33	25.44	25.44	-1.55%	23,045,700
Apr 14, 2026	25.01	26.82	25.00	25.84	25.84	5.17%	39,823,010
Apr 13, 2026	24.46	24.84	24.32	24.57	24.57	-0.81%	11,476,300
Apr 10, 2026	25.30	25.48	24.75	24.77	24.77	-1.08%	17,166,400
Apr 9, 2026	25.71	25.98	24.90	25.04	25.04	-4.65%	21,815,600
Apr 8, 2026	24.97	26.45	24.95	26.26	26.26	7.98%	31,069,000
Apr 7, 2026	23.87	24.65	23.82	24.32	24.32	1.80%	11,194,300
Apr 3, 2026	25.20	25.20	23.86	23.89	23.89	-3.71%	13,581,410
Apr 2, 2026	25.05	25.76	24.75	24.81	24.81	-1.35%	18,609,900
Apr 1, 2026	25.10	25.34	24.75	25.15	25.15	2.24%	12,763,302
Mar 31, 2026	25.02	25.40	24.60	24.60	24.60	-1.64%	12,119,600
Mar 30, 2026	24.00	25.30	24.00	25.01	25.01	2.08%	18,031,300
Mar 27, 2026	23.92	24.72	23.83	24.50	24.50	0.29%	10,300,900
Mar 26, 2026	24.90	24.97	24.10	24.43	24.43	-2.28%	12,019,200
Mar 25, 2026	24.35	25.06	24.35	25.00	25.00	2.67%	15,773,900
Mar 24, 2026	23.98	24.42	23.52	24.35	24.35	2.83%	18,428,600
Mar 23, 2026	24.50	25.10	23.48	23.68	23.68	-6.14%	24,913,600
Mar 20, 2026	26.13	26.63	25.13	25.23	25.23	-4.29%	24,690,700
Mar 19, 2026	25.83	26.88	25.58	26.36	26.36	0.34%	29,536,100
Mar 18, 2026	25.64	26.28	25.44	26.27	26.27	2.46%	15,660,799
Mar 17, 2026	26.45	26.45	25.58	25.64	25.64	-2.99%	16,770,200
Mar 16, 2026	25.42	26.46	25.02	26.43	26.43	3.97%	23,524,500
Mar 13, 2026	26.03	26.22	25.33	25.42	25.42	-3.42%	19,815,280
Mar 12, 2026	26.75	27.00	26.17	26.32	26.32	-1.68%	20,399,810
Mar 11, 2026	27.17	27.45	26.77	26.77	26.77	-2.12%	21,380,300
Mar 10, 2026	27.82	27.97	27.14	27.35	27.35	-0.26%	25,524,000
Mar 9, 2026	26.24	27.53	26.20	27.42	27.42	0.29%	28,980,700
Mar 6, 2026	27.10	27.72	26.79	27.34	27.34	0.15%	28,344,210
Mar 5, 2026	28.00	28.39	27.03	27.30	27.30	2.40%	39,385,240
Mar 4, 2026	25.80	27.10	25.80	26.66	26.66	0.26%	32,893,390
Mar 3, 2026	27.98	28.09	26.24	26.59	26.59	-4.52%	46,856,790
Mar 2, 2026	28.53	29.00	27.68	27.85	27.85	-7.26%	61,523,510
Feb 27, 2026	29.48	31.27	29.48	30.03	30.03	-0.20%	79,593,892
Feb 26, 2026	29.54	30.39	28.58	30.09	30.09	-1.25%	101,585,437
Feb 25, 2026	31.21	31.58	30.47	30.47	30.47	-10.01%	50,602,100
Feb 24, 2026	35.83	35.83	33.86	33.86	33.86	-9.99%	46,165,800
Feb 13, 2026	36.23	37.62	36.00	37.62	37.62	10.00%	66,354,250
Feb 12, 2026	34.20	34.20	34.20	34.20	34.20	10.00%	11,769,700
Feb 11, 2026	31.09	31.09	31.09	31.09	31.09	10.01%	6,089,500
Feb 10, 2026	28.26	28.26	28.26	28.26	28.26	10.00%	2,918,517
Feb 9, 2026	25.69	25.69	25.69	25.69	25.69	10.02%	6,883,641
Feb 6, 2026	23.71	23.88	22.88	23.35	23.35	-1.81%	14,501,100
Feb 5, 2026	23.35	24.34	23.30	23.78	23.78	0.68%	18,279,100
Feb 4, 2026	24.00	24.28	23.19	23.62	23.62	-2.76%	21,034,400
Feb 3, 2026	24.46	24.73	23.73	24.29	24.29	1.29%	18,704,210
Feb 2, 2026	24.60	25.46	23.96	23.98	23.98	-2.91%	22,421,000
Jan 30, 2026	24.60	25.28	24.35	24.70	24.70	-0.76%	19,403,230
Jan 29, 2026	23.80	25.84	23.60	24.89	24.89	3.02%	34,819,900
Jan 28, 2026	24.56	25.15	24.13	24.16	24.16	-2.62%	17,761,300