iRay Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	111.86	112.34	110.11	111.48	111.48	0.16%	2,184,479
Sep 11, 2025	109.96	112.50	108.00	111.30	111.30	1.02%	2,716,073
Sep 10, 2025	112.00	114.45	109.60	110.18	110.18	-2.10%	2,529,760
Sep 9, 2025	117.01	117.62	111.05	112.54	112.54	-5.02%	3,761,640
Sep 8, 2025	114.83	119.76	113.53	118.49	118.49	3.21%	2,959,568
Sep 5, 2025	111.36	115.03	111.36	114.81	114.81	3.46%	2,303,504
Sep 4, 2025	118.60	118.60	108.72	110.97	110.97	-5.06%	3,213,356
Sep 3, 2025	113.86	118.44	112.41	116.88	116.88	3.18%	2,658,128
Sep 2, 2025	117.62	117.62	112.12	113.28	113.28	-3.81%	2,378,926
Sep 1, 2025	119.99	120.70	115.46	117.77	117.77	-2.43%	3,147,998
Aug 29, 2025	116.50	121.90	113.52	120.70	120.70	4.35%	4,127,128
Aug 28, 2025	114.47	116.22	111.64	115.67	115.67	0.99%	3,111,525
Aug 27, 2025	111.06	119.55	110.56	114.54	114.54	3.19%	4,905,870
Aug 26, 2025	112.47	113.49	111.00	111.00	111.00	-1.29%	1,629,953
Aug 25, 2025	110.00	114.42	109.78	112.45	112.45	0.67%	3,265,688
Aug 22, 2025	111.93	113.71	109.50	111.70	111.70	-0.20%	2,643,797
Aug 21, 2025	110.18	115.15	108.95	111.92	111.92	1.61%	3,738,225
Aug 20, 2025	110.00	110.58	107.00	110.15	110.15	0.14%	3,344,393
Aug 19, 2025	106.44	115.85	106.17	110.00	110.00	1.84%	5,750,703
Aug 18, 2025	99.90	110.50	99.85	108.01	108.01	13.28%	6,849,828
Aug 15, 2025	91.40	95.58	91.30	95.35	95.35	3.66%	2,376,962
Aug 14, 2025	96.50	96.86	91.30	91.98	91.98	-5.22%	3,443,379
Aug 13, 2025	97.00	97.95	96.31	97.05	97.05	-0.97%	2,643,232
Aug 12, 2025	93.50	98.25	92.51	98.00	98.00	4.81%	4,737,019
Aug 11, 2025	88.66	93.72	88.38	93.50	93.50	5.79%	3,461,086
Aug 8, 2025	89.08	90.62	86.60	88.38	88.38	0.10%	2,314,319
Aug 7, 2025	87.18	89.95	86.66	88.29	88.29	1.16%	2,768,932
Aug 6, 2025	85.15	87.95	84.66	87.28	87.28	2.47%	2,087,864
Aug 5, 2025	84.78	85.35	84.40	85.18	85.18	0.48%	1,004,828
Aug 4, 2025	84.40	85.31	83.55	84.77	84.77	-0.20%	1,814,201
Aug 1, 2025	85.50	86.79	84.30	84.94	84.94	-0.64%	1,648,645
Jul 31, 2025	84.80	87.52	84.80	85.49	85.49	0.27%	2,589,412
Jul 30, 2025	87.00	87.00	84.35	85.26	85.26	-2.05%	2,738,662
Jul 29, 2025	86.55	87.08	84.60	87.04	87.04	0.57%	2,844,097
Jul 28, 2025	88.33	88.44	86.31	86.55	86.55	-1.93%	1,937,586
Jul 25, 2025	85.58	88.50	85.11	88.25	88.25	2.87%	2,570,778
Jul 24, 2025	86.80	87.28	83.79	85.79	85.79	-2.50%	3,708,347
Jul 23, 2025	90.00	91.16	87.61	87.99	87.99	-2.46%	2,673,132
Jul 22, 2025	88.40	90.70	88.09	90.21	90.21	1.70%	2,148,859
Jul 21, 2025	87.80	89.25	87.28	88.70	88.70	0.99%	1,375,515
Jul 18, 2025	87.70	88.00	87.01	87.83	87.83	0.15%	994,741
Jul 17, 2025	88.90	89.68	86.33	87.70	87.70	-1.35%	2,089,397
Jul 16, 2025	89.36	91.80	88.39	88.90	88.90	-0.06%	1,669,301
Jul 15, 2025	87.05	89.28	86.99	88.95	88.95	1.83%	1,356,070
Jul 14, 2025	88.55	89.45	86.75	87.35	87.35	-1.36%	1,924,316
Jul 11, 2025	89.20	90.13	87.06	88.55	88.55	-1.01%	2,339,760
Jul 10, 2025	88.35	91.07	88.01	89.45	89.45	0.91%	1,706,990
Jul 9, 2025	87.92	89.66	87.21	88.64	88.64	0.73%	2,252,032
Jul 8, 2025	87.28	88.35	86.86	88.00	88.00	0.09%	1,403,119
Jul 7, 2025	86.20	88.58	85.85	87.92	87.92	3.62%	2,793,345