iRay Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	195.11	210.58	193.83	205.77	205.77	7.17%	10,222,630
May 27, 2026	190.87	206.00	190.00	192.01	192.01	4.43%	10,016,550
May 26, 2026	179.45	186.07	176.22	183.86	183.86	-0.16%	9,332,921
May 25, 2026	180.28	190.88	177.10	184.15	184.15	4.21%	14,206,860
May 22, 2026	178.00	179.88	168.18	176.71	176.71	2.74%	11,860,740
May 21, 2026	167.52	188.60	167.52	172.00	172.00	4.72%	16,757,170
May 20, 2026	156.89	166.66	156.74	164.24	164.24	6.68%	11,124,860
May 19, 2026	148.00	156.00	145.00	153.95	153.95	6.30%	11,291,890
May 18, 2026	139.89	150.84	139.89	144.83	144.83	2.50%	12,602,760
May 15, 2026	133.00	144.89	129.90	141.30	141.30	6.64%	12,681,090
May 14, 2026	118.38	136.94	117.38	132.50	132.50	13.30%	10,943,300
May 13, 2026	114.20	119.50	112.51	116.95	116.95	2.43%	3,709,346
May 12, 2026	114.95	115.80	110.90	114.18	114.18	-0.31%	3,147,974
May 11, 2026	116.53	117.50	114.01	114.53	114.53	-1.35%	3,113,947
May 8, 2026	117.46	119.00	114.50	116.10	116.10	-1.68%	2,370,745
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