iRay Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	121.52	124.50	118.67	120.54	120.54	-0.26%	15,529,855
Jun 17, 2026	116.01	123.00	114.01	120.85	120.85	3.47%	12,637,726
Jun 16, 2026	116.00	118.40	114.00	116.80	116.80	0.69%	9,698,757
Jun 15, 2026	111.00	116.80	110.00	116.00	116.00	3.66%	11,670,040
Jun 12, 2026	122.00	124.44	111.50	111.90	111.90	-5.11%	15,019,790
Jun 11, 2026	115.71	119.46	114.43	118.64	117.92	1.59%	10,399,914
Jun 10, 2026	118.34	120.36	114.14	116.78	116.08	-2.97%	10,202,254
Jun 9, 2026	119.51	122.49	118.23	120.36	119.63	1.95%	9,179,240
Jun 8, 2026	117.86	122.29	116.07	118.06	117.35	-4.60%	10,270,698
Jun 5, 2026	130.00	130.71	122.08	123.75	123.00	-6.72%	14,932,553
Jun 4, 2026	126.86	134.29	125.55	132.66	131.87	2.67%	11,314,344
Jun 3, 2026	130.66	135.21	127.02	129.21	128.44	-0.87%	14,099,441
Jun 2, 2026	131.57	132.50	123.57	130.35	129.57	-1.83%	16,720,493
Jun 1, 2026	144.40	147.76	131.91	132.78	131.98	-7.98%	21,320,123
May 29, 2026	148.21	153.29	142.50	144.29	143.42	-1.83%	15,519,881
May 28, 2026	139.36	150.41	138.45	146.98	146.09	7.17%	14,311,681
May 27, 2026	136.34	147.14	135.71	137.15	136.32	4.43%	14,023,169
May 26, 2026	128.18	132.91	125.87	131.33	130.54	-0.16%	13,066,088
May 25, 2026	128.77	136.34	126.50	131.54	130.74	4.21%	19,889,603
May 22, 2026	127.14	128.49	120.13	126.22	125.46	2.74%	16,605,035
May 21, 2026	119.66	134.71	119.66	122.86	122.12	4.72%	23,460,037
May 20, 2026	112.06	119.04	111.96	117.31	116.61	6.68%	15,574,803
May 19, 2026	105.71	111.43	103.57	109.96	109.30	6.30%	15,808,645
May 18, 2026	99.92	107.74	99.92	103.45	102.83	2.50%	17,643,863
May 15, 2026	95.00	103.49	92.79	100.93	100.32	6.64%	17,753,525
May 14, 2026	84.56	97.81	83.84	94.64	94.07	13.30%	15,320,619
May 13, 2026	81.57	85.36	80.36	83.54	83.03	2.43%	5,193,083
May 12, 2026	82.11	82.71	79.21	81.56	81.07	-0.31%	4,407,162
May 11, 2026	83.24	83.93	81.44	81.81	81.31	-1.35%	4,359,525
May 8, 2026	83.90	85.00	81.79	82.93	82.43	-1.68%	3,319,042
May 7, 2026	82.12	85.57	81.89	84.34	83.84	2.63%	3,931,182
May 6, 2026	82.57	83.92	80.69	82.18	81.68	0.40%	4,281,417
Apr 30, 2026	80.36	82.11	79.43	81.85	81.36	1.86%	2,889,993
Apr 29, 2026	80.63	81.26	79.66	80.36	79.87	-0.23%	2,996,561
Apr 28, 2026	81.07	82.44	80.24	80.54	80.06	-1.34%	2,441,981
Apr 27, 2026	82.35	82.70	79.34	81.64	81.14	-0.46%	4,829,252
Apr 24, 2026	85.71	85.71	79.29	82.01	81.52	-2.26%	5,407,884
Apr 23, 2026	84.75	85.36	83.29	83.91	83.41	-1.09%	2,902,977
Apr 22, 2026	83.29	84.98	82.64	84.84	84.33	1.86%	2,915,191
Apr 21, 2026	84.20	84.20	82.61	83.29	82.79	-0.24%	2,601,167
Apr 20, 2026	80.71	84.27	79.65	83.49	82.99	3.26%	3,981,363
Apr 17, 2026	79.26	81.62	78.59	80.86	80.37	1.82%	3,669,486
Apr 16, 2026	76.79	79.99	75.93	79.41	78.94	4.30%	4,772,797
Apr 15, 2026	76.69	78.76	75.97	76.14	75.68	0.47%	3,976,578
Apr 14, 2026	74.69	76.15	74.57	75.79	75.33	1.75%	2,963,570
Apr 13, 2026	75.00	76.36	74.04	74.49	74.04	-2.54%	4,073,106
Apr 10, 2026	75.86	77.48	75.56	76.43	75.97	0.35%	2,861,146
Apr 9, 2026	77.48	77.54	75.21	76.16	75.71	-2.72%	3,122,921
Apr 8, 2026	76.34	78.46	75.72	78.29	77.82	4.89%	4,812,618
Apr 7, 2026	75.64	76.82	73.85	74.64	74.19	-1.99%	3,849,056