iRay Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	117.46	119.00	115.66	115.84	-	-1.90%	975,983
May 7, 2026	114.97	119.80	114.64	118.08	118.08	2.63%	2,807,988
May 6, 2026	115.60	117.49	112.96	115.05	115.05	0.40%	3,058,156
Apr 30, 2026	112.51	114.95	111.20	114.59	114.59	1.86%	2,064,282
Apr 29, 2026	112.88	113.77	111.52	112.50	112.50	-0.23%	2,140,401
Apr 28, 2026	113.50	115.42	112.34	112.76	112.76	-1.34%	1,744,273
Apr 27, 2026	115.29	115.78	111.08	114.29	114.29	-0.46%	3,449,466
Apr 24, 2026	120.00	120.00	111.00	114.82	114.82	-2.26%	3,862,775
Apr 23, 2026	118.65	119.50	116.61	117.48	117.48	-1.09%	2,073,556
Apr 22, 2026	116.60	118.97	115.70	118.78	118.78	1.86%	2,082,280
Apr 21, 2026	117.88	117.88	115.66	116.61	116.61	-0.24%	1,857,977
Apr 20, 2026	112.99	117.98	111.51	116.89	116.89	3.26%	2,843,831
Apr 17, 2026	110.96	114.27	110.03	113.20	113.20	1.82%	2,621,062
Apr 16, 2026	107.50	111.99	106.30	111.18	111.18	4.30%	3,409,142
Apr 15, 2026	107.37	110.26	106.36	106.60	106.60	0.47%	2,840,413
Apr 14, 2026	104.56	106.61	104.40	106.10	106.10	1.75%	2,116,836
Apr 13, 2026	105.00	106.91	103.65	104.28	104.28	-2.54%	2,909,362
Apr 10, 2026	106.20	108.47	105.78	107.00	107.00	0.35%	2,043,676
Apr 9, 2026	108.47	108.56	105.30	106.63	106.63	-2.72%	2,230,658
Apr 8, 2026	106.88	109.85	106.01	109.61	109.61	4.89%	3,437,585
Apr 7, 2026	105.90	107.55	103.39	104.50	104.50	-1.99%	2,749,326
Apr 3, 2026	108.68	108.68	104.88	106.62	106.62	-1.34%	1,831,330
Apr 2, 2026	111.50	111.50	107.51	108.07	108.07	-3.08%	2,397,188
Apr 1, 2026	111.09	113.48	109.76	111.50	111.50	2.59%	4,702,323
Mar 31, 2026	105.90	110.30	105.10	108.69	108.69	5.02%	6,781,222
Mar 30, 2026	104.11	106.22	102.20	103.49	103.49	-2.39%	3,229,959
Mar 27, 2026	105.25	107.69	104.02	106.02	106.02	1.28%	2,537,010
Mar 26, 2026	110.38	110.99	103.50	104.68	104.68	-5.16%	4,785,073
Mar 25, 2026	112.50	115.19	109.80	110.38	110.38	-3.13%	2,715,374
Mar 24, 2026	110.99	113.98	108.60	113.95	113.95	4.02%	1,994,635
Mar 23, 2026	111.90	114.68	108.14	109.55	109.55	-3.14%	2,359,315
Mar 20, 2026	113.50	115.99	113.10	113.10	113.10	-0.80%	1,626,168
Mar 19, 2026	116.46	117.19	112.60	114.01	114.01	-3.28%	1,956,113
Mar 18, 2026	114.23	118.44	114.01	117.88	117.88	2.76%	1,645,684
Mar 17, 2026	117.10	117.95	114.00	114.71	114.71	-1.18%	1,848,187
Mar 16, 2026	117.39	117.39	113.52	116.08	116.08	-0.57%	2,057,699
Mar 13, 2026	117.05	118.99	116.00	116.74	116.74	-1.12%	1,782,958
Mar 12, 2026	120.08	122.45	117.29	118.06	118.06	-2.13%	2,408,877
Mar 11, 2026	122.01	124.97	120.61	120.63	120.63	-1.28%	2,150,381
Mar 10, 2026	121.50	124.00	119.90	122.20	122.20	1.62%	2,719,633
Mar 9, 2026	124.22	125.00	115.15	120.25	120.25	-4.99%	4,080,216
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