IRTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	28.66	28.72	28.66	28.71	28.71	0.60%	3,683
May 9, 2025	28.59	28.59	28.54	28.54	28.54	0.16%	2,435
May 8, 2025	28.58	28.58	28.50	28.50	28.50	-0.09%	2,033
May 7, 2025	28.56	28.56	28.52	28.52	28.52	0.14%	5,992
May 6, 2025	28.46	28.52	28.46	28.48	28.48	-0.15%	11,706
May 5, 2025	28.49	28.58	28.49	28.52	28.52	-0.21%	5,404
May 2, 2025	28.58	28.60	28.57	28.59	28.59	0.23%	7,074
May 1, 2025	28.61	28.62	28.52	28.52	28.46	-0.14%	7,140
Apr 30, 2025	28.43	28.56	28.39	28.56	28.50	0.06%	7,596
Apr 29, 2025	28.43	28.56	28.43	28.54	28.48	0.33%	3,228
Apr 28, 2025	28.35	28.45	28.35	28.45	28.39	0.21%	6,496
Apr 25, 2025	28.28	28.39	28.26	28.39	28.33	-0.21%	4,583
Apr 24, 2025	28.12	28.45	28.12	28.45	28.39	1.68%	4,309
Apr 23, 2025	28.21	28.21	27.96	27.98	27.92	0.72%	6,566
Apr 22, 2025	27.75	27.83	27.72	27.78	27.72	0.92%	4,111
Apr 21, 2025	27.76	27.76	27.45	27.53	27.47	-1.09%	2,866
Apr 17, 2025	27.80	27.86	27.80	27.83	27.77	0.11%	6,183
Apr 16, 2025	27.85	27.87	27.75	27.80	27.74	-0.35%	4,550
Apr 15, 2025	27.93	27.93	27.87	27.90	27.84	0.12%	11,858
Apr 14, 2025	27.85	27.89	27.81	27.87	27.81	0.74%	1,100
Apr 11, 2025	27.42	27.66	27.41	27.66	27.60	0.69%	6,256
Apr 10, 2025	27.61	27.66	27.26	27.47	27.41	-1.62%	3,802
Apr 9, 2025	26.93	27.92	26.93	27.92	27.86	3.39%	2,725
Apr 8, 2025	27.55	27.57	26.90	27.01	26.95	-1.07%	34,708
Apr 7, 2025	27.25	27.46	27.11	27.30	27.24	-1.05%	34,878
Apr 4, 2025	27.91	27.95	27.59	27.59	27.53	-2.22%	12,953
Apr 3, 2025	28.43	28.43	28.22	28.22	28.16	-1.26%	2,492
Apr 2, 2025	28.48	28.57	28.48	28.57	28.51	-0.09%	2,102
Apr 1, 2025	28.53	28.64	28.53	28.60	28.45	0.30%	4,840
Mar 31, 2025	28.42	28.54	28.41	28.52	28.37	0.18%	2,271
Mar 28, 2025	28.51	28.51	28.45	28.46	28.31	-0.28%	1,470
Mar 27, 2025	28.55	28.55	28.55	28.55	28.40	-0.07%	99
Mar 26, 2025	28.64	28.64	28.57	28.57	28.42	-0.61%	633
Mar 25, 2025	28.71	28.74	28.69	28.74	28.59	0.17%	2,866
Mar 24, 2025	28.65	28.69	28.64	28.69	28.54	0.28%	3,445
Mar 21, 2025	28.57	28.61	28.57	28.61	28.46	-0.21%	6,666
Mar 20, 2025	28.62	28.74	28.62	28.67	28.52	0.03%	16,238
Mar 19, 2025	28.59	28.73	28.56	28.66	28.51	0.39%	15,789
Mar 18, 2025	28.53	28.57	28.51	28.55	28.40	-0.17%	10,469
Mar 17, 2025	28.48	28.61	28.48	28.60	28.45	0.44%	5,291
Mar 14, 2025	28.40	28.48	28.39	28.48	28.33	0.69%	2,314
Mar 13, 2025	28.27	28.28	28.25	28.28	28.13	-0.25%	1,204
Mar 12, 2025	28.34	28.39	28.32	28.35	28.20	-0.04%	5,576
Mar 11, 2025	28.43	28.43	28.35	28.36	28.21	-0.42%	31,342
Mar 10, 2025	28.82	28.82	28.40	28.48	28.33	-0.62%	41,751
Mar 7, 2025	28.63	28.66	28.61	28.66	28.51	0.17%	2,123
Mar 6, 2025	28.70	28.70	28.58	28.61	28.46	-0.69%	6,620
Mar 5, 2025	28.78	28.81	28.68	28.81	28.66	0.42%	1,414
Mar 4, 2025	28.68	28.72	28.64	28.69	28.54	-0.66%	1,006
Mar 3, 2025	28.93	29.02	28.86	28.88	28.68	-0.16%	9,688