IReader Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.65	22.26	20.46	22.26	22.26	9.98%	30,301,875
Jul 30, 2026	20.41	21.19	20.15	20.24	20.24	-1.70%	24,531,475
Jul 29, 2026	20.17	20.76	20.17	20.59	20.59	2.08%	28,884,800
Jul 28, 2026	19.03	20.77	18.90	20.17	20.17	5.60%	36,402,106
Jul 27, 2026	17.67	19.36	17.66	19.10	19.10	6.58%	22,988,217
Jul 24, 2026	18.33	18.49	17.88	17.92	17.92	-5.03%	17,328,583
Jul 23, 2026	18.51	18.89	18.21	18.87	18.87	-0.21%	18,042,530
Jul 22, 2026	19.48	19.76	18.77	18.91	18.91	-4.64%	28,436,300
Jul 21, 2026	18.94	20.10	18.53	19.83	19.83	0.71%	43,171,558
Jul 20, 2026	19.50	19.69	18.79	19.69	19.69	10.00%	39,480,989
Jul 17, 2026	20.17	20.38	17.80	17.90	17.90	-8.21%	31,025,410
Jul 16, 2026	18.57	20.10	18.44	19.50	19.50	4.78%	27,016,171
Jul 15, 2026	18.08	19.12	18.00	18.61	18.61	3.05%	15,994,786
Jul 14, 2026	18.20	18.76	17.62	18.06	18.06	-1.63%	15,920,100
Jul 13, 2026	19.09	19.58	18.21	18.36	18.36	-5.02%	19,558,643
Jul 10, 2026	18.54	20.28	18.35	19.33	19.33	2.33%	30,000,400
Jul 9, 2026	18.24	19.65	17.88	18.89	18.89	2.55%	22,046,313
Jul 8, 2026	18.18	18.61	17.70	18.42	18.42	1.32%	13,853,890
Jul 7, 2026	18.23	18.67	18.05	18.18	18.18	-0.87%	11,886,000
Jul 6, 2026	18.88	19.16	18.32	18.34	18.34	-4.78%	18,014,000
Jul 3, 2026	20.20	20.46	19.20	19.26	19.26	-6.50%	29,236,100
Jul 2, 2026	20.67	21.54	19.86	20.60	20.60	1.63%	32,855,420
Jul 1, 2026	20.29	20.74	19.91	20.27	20.27	-0.10%	16,469,000
Jun 30, 2026	19.76	20.55	19.27	20.29	20.29	0.74%	18,319,200
Jun 29, 2026	19.84	21.26	19.70	20.14	20.14	0.65%	24,049,800
Jun 26, 2026	21.03	21.08	20.00	20.01	20.01	-5.79%	16,959,100
Jun 25, 2026	21.49	21.93	21.16	21.24	21.24	-3.01%	15,794,956
Jun 24, 2026	22.20	22.63	21.50	21.90	21.90	-0.99%	19,504,357
Jun 23, 2026	22.92	23.50	22.01	22.12	22.12	-3.49%	26,767,134
Jun 22, 2026	20.72	22.92	20.44	22.92	22.92	9.98%	36,565,162
Jun 18, 2026	19.95	21.19	19.70	20.84	20.84	3.73%	21,650,500
Jun 17, 2026	20.50	20.60	19.97	20.09	20.09	-2.43%	13,504,790
Jun 16, 2026	20.75	20.86	20.09	20.59	20.59	-0.39%	13,484,970
Jun 15, 2026	20.15	20.69	20.11	20.67	20.67	3.51%	16,672,850
Jun 12, 2026	20.19	20.53	19.85	19.97	19.97	0.10%	16,357,820
Jun 11, 2026	20.54	20.62	19.84	19.95	19.95	-3.86%	19,994,650
Jun 10, 2026	21.07	21.86	20.54	20.75	20.75	-3.26%	21,599,590
Jun 9, 2026	22.10	22.37	21.11	21.45	21.45	-2.37%	22,167,900
Jun 8, 2026	22.71	23.22	21.81	21.97	21.97	-7.57%	26,617,040
Jun 5, 2026	24.41	24.63	23.05	23.77	23.77	-1.41%	26,158,220
Jun 4, 2026	24.95	24.95	23.80	24.11	24.11	-4.44%	28,983,800
Jun 3, 2026	25.81	26.12	24.94	25.23	25.23	-3.89%	31,163,570
Jun 2, 2026	26.48	26.88	25.49	26.25	26.25	-0.72%	43,584,310
Jun 1, 2026	24.24	26.44	24.21	26.44	26.44	9.98%	22,591,410
May 29, 2026	25.03	25.14	23.92	24.04	24.04	-2.79%	26,805,580
May 28, 2026	25.28	25.78	24.40	24.73	24.73	-4.33%	36,675,920
May 27, 2026	25.85	25.85	25.44	25.85	25.85	10.00%	23,821,930
May 26, 2026	24.41	24.49	23.00	23.50	23.50	-4.74%	21,778,660
May 25, 2026	25.36	26.10	24.29	24.67	24.67	-1.71%	19,760,600
May 22, 2026	25.61	25.83	24.95	25.10	25.10	-1.99%	16,095,200