IF Bancorp, Inc. (IROQ)
NASDAQ: IROQ · Real-Time Price · USD
24.07
-0.02 (-0.08%)
Apr 1, 2025, 4:00 PM EDT - Market closed
IF Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 24.09 | 25.36 | 23.90 | 24.10 | - | 0.04% | 2,262 |
| 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 |
| Mar 6, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.01 | -0.19% | 1,295 |
| Mar 5, 2025 | 24.00 | 24.25 | 24.00 | 24.25 | 24.05 | 1.87% | 31,543 |
| Mar 4, 2025 | 23.81 | 24.13 | 23.75 | 23.81 | 23.61 | -0.83% | 897 |
| Mar 3, 2025 | 24.46 | 24.46 | 24.01 | 24.01 | 23.81 | -1.34% | 1,102 |
| Feb 28, 2025 | 23.85 | 24.33 | 23.85 | 24.33 | 24.13 | 2.01% | 2,978 |
| Feb 27, 2025 | 24.02 | 24.23 | 23.85 | 23.85 | 23.66 | -1.63% | 428 |
| Feb 26, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.05 | -1.00% | 588 |
| Feb 25, 2025 | 24.34 | 24.50 | 24.17 | 24.49 | 24.29 | 2.68% | 2,280 |
| Feb 24, 2025 | 24.40 | 24.40 | 23.85 | 23.85 | 23.66 | -0.50% | 965 |
| Feb 21, 2025 | 23.91 | 23.97 | 23.85 | 23.97 | 23.78 | -1.48% | 1,614 |
| Feb 20, 2025 | 23.82 | 24.33 | 23.82 | 24.33 | 24.13 | 0.58% | 1,594 |
| Feb 19, 2025 | 24.00 | 24.28 | 23.81 | 24.19 | 23.99 | -0.53% | 2,022 |
| Feb 18, 2025 | 24.32 | 24.50 | 24.05 | 24.32 | 24.12 | 0.39% | 1,905 |
| Feb 14, 2025 | 23.98 | 24.23 | 23.98 | 24.23 | 24.03 | 1.87% | 544 |
| Feb 13, 2025 | 23.98 | 23.98 | 23.78 | 23.78 | 23.59 | -0.08% | 569 |
| Feb 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | -0.79% | 323 |
| Feb 11, 2025 | 23.27 | 24.00 | 23.27 | 23.99 | 23.80 | -0.83% | 1,945 |
| Feb 10, 2025 | 24.18 | 24.19 | 24.18 | 24.19 | 23.99 | 3.95% | 394 |
| Feb 7, 2025 | 23.45 | 23.45 | 23.27 | 23.27 | 23.08 | -4.83% | 2,486 |
| Feb 6, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.25 | 1.41% | 384 |
| Feb 5, 2025 | 23.43 | 24.11 | 23.27 | 24.11 | 23.91 | -0.62% | 1,798 |
| Feb 4, 2025 | 23.58 | 25.00 | 23.58 | 24.26 | 24.06 | 0.50% | 3,421 |
| Feb 3, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.94 | 0.75% | 361 |
| Jan 31, 2025 | 23.14 | 24.00 | 23.00 | 23.96 | 23.77 | -0.79% | 3,678 |
| Jan 30, 2025 | 24.12 | 24.15 | 24.12 | 24.15 | 23.95 | 2.46% | 551 |
| Jan 29, 2025 | 23.16 | 23.57 | 23.16 | 23.57 | 23.38 | 1.98% | 1,882 |
| Jan 28, 2025 | 23.15 | 23.15 | 23.07 | 23.11 | 22.93 | -0.03% | 2,388 |
| Jan 27, 2025 | 23.06 | 23.63 | 23.06 | 23.12 | 22.93 | -4.07% | 933 |
| Jan 24, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.90 | -0.04% | 222 |
| Jan 23, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 23.91 | -0.17% | 368 |
| Jan 22, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.95 | -1.99% | 671 |
| Jan 21, 2025 | 24.00 | 24.64 | 23.35 | 24.64 | 24.44 | 0.45% | 3,020 |