iRay Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	107.50	111.78	106.30	111.04	-	4.17%	1,446,710
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
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