iRay Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	126.10	129.45	123.55	126.57	126.57	1.09%	2,958,144
Mar 5, 2026	124.80	129.72	124.80	125.20	125.20	2.20%	2,521,965
Mar 4, 2026	123.54	125.99	121.29	122.51	122.51	-1.83%	2,169,905
Mar 3, 2026	130.00	131.45	124.28	124.79	124.79	-4.32%	3,374,034
Mar 2, 2026	119.91	131.88	119.50	130.43	130.43	7.51%	5,581,930
Feb 27, 2026	120.44	122.87	119.60	121.32	121.32	0.36%	1,897,585
Feb 26, 2026	119.47	122.58	118.30	120.89	120.89	0.82%	2,466,874
Feb 25, 2026	120.90	121.63	118.10	119.91	119.91	-1.19%	2,774,652
Feb 24, 2026	121.93	122.60	120.02	121.36	121.36	0.70%	1,835,761
Feb 13, 2026	122.01	122.96	120.09	120.52	120.52	-1.70%	1,858,199
Feb 12, 2026	123.83	125.00	122.22	122.60	122.60	-1.29%	2,534,042
Feb 11, 2026	123.11	127.77	123.11	124.20	124.20	0.25%	2,645,150
Feb 10, 2026	124.97	126.80	123.40	123.89	123.89	0.27%	2,242,324
Feb 9, 2026	124.29	124.50	120.04	123.56	123.56	1.22%	3,077,977
Feb 6, 2026	119.50	124.90	119.19	122.07	122.07	0.39%	2,105,391
Feb 5, 2026	120.00	125.20	120.00	121.60	121.60	0.42%	3,678,389
Feb 4, 2026	119.64	121.43	118.09	121.09	121.09	1.55%	3,259,084
Feb 3, 2026	113.00	119.49	112.32	119.24	119.24	7.10%	4,100,261
Feb 2, 2026	118.85	118.85	111.06	111.34	111.34	-5.92%	4,420,321
Jan 30, 2026	119.00	121.44	117.05	118.34	118.34	-0.72%	3,543,766
Jan 29, 2026	126.50	127.44	118.19	119.20	119.20	4.56%	5,338,247
Jan 28, 2026	113.78	118.20	113.78	114.00	114.00	-2.85%	2,364,471
Jan 27, 2026	115.78	118.28	113.00	117.35	117.35	1.65%	2,105,273
Jan 26, 2026	119.70	122.00	113.80	115.44	115.44	-3.63%	3,755,472
Jan 23, 2026	116.08	119.86	115.12	119.79	119.79	3.71%	1,618,251
Jan 22, 2026	117.29	120.18	115.03	115.50	115.50	-1.04%	1,464,667
Jan 21, 2026	114.23	117.34	113.28	116.71	116.71	1.08%	1,599,748
Jan 20, 2026	119.54	120.51	113.70	115.46	115.46	-3.41%	2,713,049
Jan 19, 2026	117.34	121.73	116.18	119.54	119.54	2.57%	3,270,563
Jan 16, 2026	111.80	117.96	111.80	116.55	116.55	4.60%	3,185,010
Jan 15, 2026	111.19	113.28	110.20	111.42	111.42	-0.85%	1,601,206
Jan 14, 2026	111.24	116.84	111.10	112.38	112.38	0.32%	2,708,158
Jan 13, 2026	112.93	114.60	110.90	112.02	112.02	-0.04%	3,099,929
Jan 12, 2026	112.00	113.00	110.08	112.06	112.06	-0.04%	2,159,906
Jan 9, 2026	109.10	112.70	108.09	112.11	112.11	2.85%	2,583,320
Jan 8, 2026	108.00	110.18	107.35	109.00	109.00	0.65%	2,121,280
Jan 7, 2026	110.15	110.58	107.35	108.30	108.30	-1.04%	1,689,559
Jan 6, 2026	108.00	110.69	107.29	109.44	109.44	1.63%	3,501,189
Jan 5, 2026	101.11	108.49	100.13	107.69	107.69	6.51%	4,035,943
Dec 31, 2025	103.00	103.29	100.89	101.11	101.11	-1.17%	1,421,613
Dec 30, 2025	103.00	104.56	101.51	102.31	102.31	-1.04%	2,145,797
Dec 29, 2025	102.82	104.75	100.81	103.39	103.39	0.38%	2,891,131
Dec 26, 2025	105.57	106.78	101.26	103.00	103.00	-2.43%	3,544,891
Dec 25, 2025	102.90	107.60	102.90	105.57	105.57	2.88%	3,627,622
Dec 24, 2025	105.11	105.11	97.71	102.61	102.61	-1.51%	5,526,906
Dec 23, 2025	104.62	105.35	103.68	104.18	104.18	-1.12%	1,503,707
Dec 22, 2025	106.41	107.77	104.00	105.36	105.36	-1.22%	2,279,684
Dec 19, 2025	100.94	107.20	100.51	106.66	106.66	5.02%	3,475,664
Dec 18, 2025	98.00	102.80	98.00	101.56	101.56	4.25%	2,522,365
Dec 17, 2025	97.00	98.88	95.60	97.42	97.42	0.43%	1,855,422