IGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	11.23	11.23	11.20	11.26	11.26	0.45%	38,129
Oct 15, 2026	11.23	11.25	11.12	11.21	11.21	0.81%	766,617
Oct 14, 2026	11.28	11.30	11.12	11.12	11.12	-1.85%	279,001
Oct 13, 2026	11.43	11.43	11.27	11.33	11.33	0.09%	274,493
Oct 12, 2026	11.28	11.34	11.14	11.32	11.32	0.18%	531,610
Oct 9, 2026	11.12	11.32	11.07	11.30	11.30	2.08%	350,045
Oct 8, 2026	11.05	11.08	10.84	11.07	11.07	-0.18%	722,835
Oct 7, 2026	11.47	11.47	11.09	11.09	11.09	-3.31%	667,015
Oct 6, 2026	11.57	11.62	11.42	11.47	11.47	-0.35%	492,828
Oct 5, 2026	11.56	11.69	11.48	11.51	11.51	-1.12%	613,764
Oct 2, 2026	11.60	11.68	11.58	11.64	11.64	0.69%	225,996
Oct 1, 2026	11.73	11.76	11.56	11.56	11.56	-1.70%	500,481
Sep 30, 2026	11.89	11.90	11.73	11.76	11.76	-0.59%	385,314
Sep 29, 2026	11.68	11.83	11.65	11.83	11.83	0.85%	439,609
Sep 28, 2026	11.87	11.87	11.73	11.73	11.73	-1.35%	406,055
Sep 25, 2026	11.98	11.98	11.85	11.89	11.89	-0.42%	309,985
Sep 24, 2026	12.03	12.08	11.85	11.94	11.94	-0.91%	402,150
Sep 23, 2026	12.18	12.20	12.02	12.05	12.05	-1.63%	266,756
Sep 22, 2026	12.24	12.32	12.20	12.25	12.25	0.33%	265,228
Sep 21, 2026	12.20	12.25	12.09	12.21	12.21	0.33%	386,114
Sep 18, 2026	12.39	12.41	12.30	12.35	12.17	-0.24%	358,300
Sep 17, 2026	12.56	12.56	12.36	12.38	12.20	0.65%	249,304
Sep 16, 2026	12.50	12.50	12.27	12.30	12.12	-0.49%	332,612
Sep 15, 2026	12.64	12.64	12.23	12.36	12.18	-1.90%	557,503
Sep 14, 2026	12.65	12.68	12.48	12.60	12.42	-0.24%	313,076
Sep 11, 2026	12.66	12.70	12.54	12.63	12.45	0.72%	370,120
Sep 10, 2026	12.78	12.92	12.47	12.54	12.36	-3.09%	667,059
Sep 9, 2026	13.31	13.31	12.92	12.94	12.75	-3.50%	787,032
Sep 8, 2026	13.66	13.67	13.19	13.41	13.21	-0.45%	282,891
Sep 4, 2026	13.53	13.59	13.47	13.47	13.27	-0.44%	57,831
Sep 3, 2026	13.59	13.59	13.41	13.53	13.33	0.67%	141,146
Sep 2, 2026	13.53	13.59	13.44	13.44	13.24	-0.67%	219,224
Sep 1, 2026	13.68	13.68	13.50	13.53	13.33	-1.10%	159,428
Aug 31, 2026	13.77	13.77	13.59	13.68	13.48	-0.22%	268,158
Aug 28, 2026	13.86	13.88	13.65	13.71	13.51	-1.08%	220,158
Aug 27, 2026	13.98	14.01	13.79	13.86	13.66	-0.86%	214,989
Aug 26, 2026	13.83	14.04	13.83	13.98	13.78	-0.85%	193,556
Aug 25, 2026	13.98	14.10	13.95	14.10	13.89	1.08%	148,154
Aug 24, 2026	13.83	13.97	13.79	13.95	13.75	0.87%	191,800
Aug 21, 2026	13.92	13.98	13.83	13.83	13.63	-	117,461
Aug 20, 2026	13.98	14.00	13.83	13.83	13.63	-1.28%	123,099
Aug 19, 2026	13.98	14.19	13.95	14.19	13.81	2.38%	95,211
Aug 18, 2026	14.13	14.13	13.86	13.86	13.48	-1.91%	133,963
Aug 17, 2026	14.19	14.22	14.05	14.13	13.75	-0.21%	168,930
Aug 14, 2026	14.22	14.22	13.92	14.16	13.78	-	147,118
Aug 13, 2026	14.04	14.16	14.04	14.16	13.78	0.85%	108,036
Aug 12, 2026	13.92	14.06	13.92	14.04	13.66	0.86%	111,693
Aug 11, 2026	14.01	14.03	13.89	13.92	13.54	-0.64%	138,176
Aug 10, 2026	14.13	14.13	13.89	14.01	13.63	-0.85%	367,315
Aug 7, 2026	14.07	14.13	13.95	14.13	13.75	0.64%	141,817