IF Bancorp, Inc. (IROQ)
NASDAQ: IROQ · Real-Time Price · USD
24.23
+0.06 (0.25%)
At close: May 16, 2025, 4:00 PM
24.47
+0.24 (0.99%)
After-hours: May 16, 2025, 4:00 PM EDT
IF Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 24.77 | 24.77 | 24.23 | 24.23 | 24.23 | 0.25% | 962 |
| May 15, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.04% | 743 |
| May 14, 2025 | 24.15 | 24.16 | 24.15 | 24.16 | 24.16 | 0.04% | 458 |
| May 13, 2025 | 24.15 | 24.36 | 24.15 | 24.15 | 24.15 | 0.79% | 1,404 |
| May 12, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - | 30 |
| May 9, 2025 | 23.95 | 24.00 | 23.95 | 23.96 | 23.96 | -0.58% | 1,182 |
| May 8, 2025 | 24.11 | 24.18 | 24.00 | 24.10 | 24.10 | -0.12% | 5,706 |
| May 7, 2025 | 24.00 | 24.46 | 24.00 | 24.13 | 24.13 | 0.50% | 3,209 |
| May 6, 2025 | 23.86 | 24.01 | 23.80 | 24.01 | 24.01 | -1.32% | 2,166 |
| May 5, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.75% | 529 |
| May 2, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | 251 |
| May 1, 2025 | 24.30 | 24.50 | 24.15 | 24.15 | 24.15 | 1.43% | 2,313 |
| Apr 30, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -1.61% | 756 |
| Apr 29, 2025 | 24.11 | 24.20 | 24.07 | 24.20 | 24.20 | -0.82% | 1,169 |
| Apr 28, 2025 | 23.98 | 24.40 | 23.98 | 24.40 | 24.40 | 2.31% | 1,494 |
| Apr 25, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.59% | 407 |
| Apr 24, 2025 | 24.00 | 24.00 | 23.35 | 23.71 | 23.71 | 0.76% | 1,215 |
| Apr 23, 2025 | 23.50 | 23.53 | 23.50 | 23.53 | 23.53 | 1.46% | 482 |
| Apr 22, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - | 53 |
| Apr 21, 2025 | 23.15 | 23.19 | 23.15 | 23.19 | 23.19 | -1.33% | 662 |
| Apr 17, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - | 147 |
| Apr 16, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - | 174 |
| Apr 15, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - | 482 |
| Apr 14, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.36% | 671 |
| Apr 11, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -1.71% | 562 |
| Apr 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.17% | 497 |
| Apr 9, 2025 | 24.18 | 24.20 | 23.01 | 23.04 | 23.04 | -2.08% | 3,236 |
| Apr 8, 2025 | 23.57 | 23.57 | 23.53 | 23.53 | 23.53 | 1.20% | 1,175 |
| Apr 7, 2025 | 24.00 | 24.00 | 23.15 | 23.25 | 23.25 | -5.10% | 1,013 |
| Apr 4, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -3.51% | 421 |
| Apr 3, 2025 | 24.80 | 25.39 | 24.47 | 25.39 | 25.39 | 1.56% | 3,568 |
| Apr 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.86% | 949 |
| Apr 1, 2025 | 24.09 | 25.36 | 23.90 | 24.07 | 24.07 | -0.08% | 2,842 |
| Mar 31, 2025 | 23.00 | 24.20 | 23.00 | 24.09 | 24.09 | 4.42% | 4,226 |
| Mar 28, 2025 | 23.55 | 23.55 | 23.07 | 23.07 | 23.07 | -2.20% | 4,489 |
| Mar 27, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - | 847 |
| Mar 26, 2025 | 24.10 | 24.90 | 23.57 | 23.59 | 23.59 | 0.06% | 4,260 |
| Mar 25, 2025 | 24.00 | 24.45 | 23.55 | 23.58 | 23.58 | -3.30% | 1,632 |
| Mar 24, 2025 | 24.75 | 24.75 | 24.38 | 24.38 | 24.38 | -0.08% | 1,089 |
| Mar 21, 2025 | 24.12 | 24.65 | 23.58 | 24.40 | 24.40 | 0.74% | 7,339 |
| Mar 20, 2025 | 24.36 | 25.76 | 24.01 | 24.22 | 24.02 | 0.53% | 4,443 |
| Mar 19, 2025 | 24.33 | 24.33 | 24.09 | 24.09 | 23.90 | -2.30% | 804 |
| Mar 18, 2025 | 24.75 | 24.75 | 24.10 | 24.66 | 24.46 | 1.38% | 1,265 |
| Mar 17, 2025 | 24.32 | 24.33 | 24.32 | 24.33 | 24.13 | 0.98% | 1,138 |
| Mar 14, 2025 | 24.50 | 24.50 | 24.09 | 24.09 | 23.89 | 0.58% | 970 |
| Mar 13, 2025 | 23.90 | 23.95 | 23.90 | 23.95 | 23.76 | -1.68% | 839 |
| Mar 12, 2025 | 23.55 | 24.36 | 23.50 | 24.36 | 24.16 | 2.01% | 1,477 |
| Mar 11, 2025 | 24.00 | 24.00 | 23.66 | 23.88 | 23.69 | -0.50% | 1,111 |
| Mar 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.81 | - | 475 |
| Mar 7, 2025 | 24.50 | 24.50 | 23.56 | 24.00 | 23.81 | -0.85% | 4,013 |