IRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	12.60	12.72	12.45	12.50	12.50	0.56%	34,943
Nov 3, 2026	12.38	12.59	12.07	12.43	12.43	0.24%	205,671
Nov 2, 2026	13.03	13.14	12.19	12.40	12.40	-2.76%	382,639
Oct 30, 2026	14.70	14.70	14.06	14.25	12.75	-3.00%	328,174
Oct 29, 2026	14.52	14.72	14.32	14.69	13.15	1.31%	86,147
Oct 28, 2026	14.63	14.65	14.08	14.50	12.98	-0.62%	197,850
Oct 27, 2026	14.31	14.77	14.29	14.59	13.06	2.39%	640,199
Oct 26, 2026	14.44	14.44	13.57	14.25	12.75	-2.73%	476,858
Oct 23, 2026	14.22	14.82	14.18	14.65	13.11	3.10%	227,449
Oct 22, 2026	14.06	14.29	14.04	14.21	12.72	-0.28%	133,330
Oct 21, 2026	14.15	14.48	14.07	14.25	12.75	1.64%	183,202
Oct 20, 2026	14.17	14.50	14.00	14.02	12.55	-1.06%	110,968
Oct 19, 2026	14.26	14.34	13.82	14.17	12.68	0.28%	381,631
Oct 16, 2026	14.17	14.55	14.01	14.13	12.64	-0.07%	177,662
Oct 15, 2026	13.90	14.20	13.79	14.14	12.65	2.46%	80,508
Oct 14, 2026	14.20	14.21	13.76	13.80	12.35	-3.16%	178,529
Oct 13, 2026	13.92	14.61	13.86	14.25	12.75	3.19%	264,010
Oct 12, 2026	13.61	13.87	13.59	13.81	12.36	1.10%	71,311
Oct 9, 2026	13.78	13.78	13.43	13.66	12.22	-1.37%	214,879
Oct 8, 2026	13.90	14.15	13.69	13.85	12.39	-1.00%	59,996
Oct 7, 2026	14.12	14.30	13.94	13.99	12.52	-1.96%	160,802
Oct 6, 2026	14.06	14.40	14.06	14.27	12.77	2.29%	175,561
Oct 5, 2026	13.41	14.10	13.41	13.95	12.48	4.42%	157,664
Oct 2, 2026	13.36	13.53	13.23	13.36	11.96	1.21%	162,373
Oct 1, 2026	13.55	13.84	13.11	13.20	11.81	-5.17%	563,442
Sep 30, 2026	14.04	14.17	13.80	13.92	12.46	-0.36%	177,165
Sep 29, 2026	14.23	14.26	13.92	13.97	12.50	-1.90%	216,215
Sep 28, 2026	14.65	14.93	14.23	14.24	12.74	-3.46%	125,275
Sep 25, 2026	14.89	14.93	14.60	14.75	13.20	-0.34%	132,403
Sep 24, 2026	15.09	15.27	14.68	14.80	13.24	-2.05%	144,774
Sep 23, 2026	15.28	15.38	14.92	15.11	13.52	-1.82%	128,373
Sep 22, 2026	15.56	15.84	15.05	15.39	13.77	-1.35%	211,351
Sep 21, 2026	15.62	15.70	15.33	15.60	13.96	0.84%	236,379
Sep 18, 2026	15.98	16.40	15.45	15.47	13.84	-3.43%	108,569
Sep 17, 2026	15.50	16.23	15.31	16.02	14.34	4.03%	196,176
Sep 16, 2026	15.45	15.57	15.16	15.40	13.78	0.26%	107,014
Sep 15, 2026	15.23	15.44	15.00	15.36	13.74	0.66%	161,900
Sep 14, 2026	15.51	15.64	15.10	15.26	13.66	-1.80%	215,511
Sep 11, 2026	15.66	15.70	15.40	15.54	13.91	-0.19%	201,109
Sep 10, 2026	15.50	15.95	15.40	15.57	13.93	0.71%	424,020
Sep 9, 2026	15.03	15.93	14.85	15.46	13.83	2.32%	544,777
Sep 8, 2026	15.09	15.33	14.85	15.11	13.52	-0.33%	83,947
Sep 4, 2026	14.58	15.49	14.58	15.16	13.57	0.53%	164,635
Sep 3, 2026	15.40	15.50	15.03	15.08	13.49	-1.37%	80,537
Sep 2, 2026	15.01	15.39	14.97	15.29	13.68	1.73%	69,154
Sep 1, 2026	14.88	15.18	14.82	15.03	13.45	0.47%	74,137
Aug 31, 2026	14.70	15.00	14.54	14.96	13.39	2.19%	262,124
Aug 28, 2026	14.98	15.26	14.52	14.64	13.10	-1.88%	112,534
Aug 27, 2026	14.92	15.15	14.78	14.92	13.35	-0.80%	94,463
Aug 26, 2026	15.07	15.29	14.95	15.04	13.46	-0.73%	138,145