IRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	14.88	15.18	14.82	14.89	-	-0.47%	26,187
Aug 31, 2026	14.70	15.00	14.54	14.96	14.96	2.19%	261,558
Aug 28, 2026	14.98	15.26	14.52	14.64	14.64	-1.88%	112,532
Aug 27, 2026	14.92	15.15	14.78	14.92	14.92	-0.80%	94,462
Aug 26, 2026	15.07	15.29	14.95	15.04	15.04	-0.73%	138,145
Aug 25, 2026	15.18	15.21	14.87	15.15	15.15	0.46%	109,721
Aug 24, 2026	14.71	15.14	14.64	15.08	15.08	1.75%	127,780
Aug 21, 2026	14.69	15.20	14.61	14.82	14.82	1.93%	85,284
Aug 20, 2026	14.67	14.87	14.42	14.54	14.54	-1.36%	112,373
Aug 19, 2026	14.48	14.77	14.41	14.74	14.74	2.50%	95,090
Aug 18, 2026	14.58	14.75	14.15	14.38	14.38	-1.78%	175,577
Aug 17, 2026	14.71	14.97	14.55	14.64	14.64	-0.41%	100,483
Aug 14, 2026	14.79	14.79	14.52	14.70	14.70	-0.41%	131,359
Aug 13, 2026	14.77	14.89	14.52	14.76	14.76	0.75%	150,794
Aug 12, 2026	14.75	14.82	14.41	14.65	14.65	0.76%	140,947
Aug 11, 2026	14.81	15.10	14.43	14.54	14.54	-2.09%	168,722
Aug 10, 2026	14.89	15.00	14.70	14.85	14.85	-0.60%	84,171
Aug 7, 2026	15.00	15.05	14.65	14.94	14.94	1.08%	113,876
Aug 6, 2026	14.96	15.19	14.64	14.78	14.78	-1.00%	101,546
Aug 5, 2026	15.06	15.07	14.92	14.93	14.93	-0.27%	45,799
Aug 4, 2026	15.38	15.39	14.90	14.97	14.97	-1.71%	90,042
Aug 3, 2026	15.25	15.50	15.16	15.23	15.23	0.26%	95,287
Jul 31, 2026	15.49	15.63	15.16	15.19	15.19	-2.00%	92,723
Jul 30, 2026	15.59	15.86	15.45	15.50	15.50	0.32%	246,368
Jul 29, 2026	15.36	15.74	15.27	15.45	15.45	0.59%	91,088
Jul 28, 2026	15.47	15.70	15.21	15.36	15.36	-0.97%	62,422
Jul 27, 2026	15.01	15.57	15.00	15.51	15.51	3.95%	499,306
Jul 24, 2026	15.15	15.29	14.85	14.92	14.92	-1.52%	89,149
Jul 23, 2026	15.40	15.50	15.03	15.15	15.15	-2.82%	156,767
Jul 22, 2026	15.39	15.76	15.16	15.59	15.59	1.43%	416,265
Jul 21, 2026	15.19	15.63	15.12	15.37	15.37	1.86%	156,811
Jul 20, 2026	14.92	15.23	14.74	15.09	15.09	0.07%	148,897
Jul 17, 2026	15.03	15.37	14.89	15.08	15.08	-0.40%	55,294
Jul 16, 2026	15.37	15.57	15.07	15.14	15.14	-1.69%	82,793
Jul 15, 2026	15.52	15.87	14.99	15.40	15.40	0.26%	67,277
Jul 14, 2026	15.06	15.67	15.01	15.36	15.36	1.52%	37,371
Jul 13, 2026	15.38	15.52	15.05	15.13	15.13	-2.07%	78,258
Jul 10, 2026	15.16	15.69	15.01	15.45	15.45	2.52%	179,353
Jul 9, 2026	15.40	15.50	15.02	15.07	15.07	-1.44%	113,805
Jul 8, 2026	15.33	15.48	15.22	15.29	15.29	-0.97%	75,737
Jul 7, 2026	16.10	16.24	15.27	15.44	15.44	-4.10%	359,935
Jul 6, 2026	15.90	16.18	15.69	16.10	16.10	1.83%	71,959
Jul 2, 2026	15.75	16.31	15.52	15.81	15.81	2.33%	124,656
Jul 1, 2026	15.44	15.72	14.86	15.45	15.45	0.06%	128,420
Jun 30, 2026	15.25	15.61	15.25	15.44	15.44	0.72%	81,992
Jun 29, 2026	15.67	15.74	15.30	15.33	15.33	-1.48%	79,295
Jun 26, 2026	15.29	15.76	15.14	15.56	15.56	1.10%	53,060
Jun 25, 2026	16.12	16.26	15.33	15.39	15.39	-2.84%	159,861
Jun 24, 2026	16.30	16.30	15.72	15.84	15.84	-2.04%	97,447
Jun 23, 2026	15.93	16.25	15.93	16.17	16.17	-0.80%	57,825