IRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.66	18.95	16.41	18.03	18.03	-2.75%	3,337,931
Jun 25, 2026	22.19	22.30	18.03	18.54	18.54	-10.30%	5,303,437
Jun 24, 2026	24.01	24.69	19.35	20.67	20.67	-16.32%	5,521,173
Jun 23, 2026	23.60	27.29	22.88	24.70	24.70	-7.39%	3,284,209
Jun 22, 2026	30.55	31.04	26.15	26.67	26.67	-10.65%	4,778,496
Jun 18, 2026	31.09	31.26	27.92	29.85	29.85	6.11%	3,169,497
Jun 17, 2026	28.88	31.63	27.76	28.13	28.13	-3.43%	3,767,144
Jun 16, 2026	30.01	32.14	29.04	29.13	29.13	-5.88%	3,176,745
Jun 15, 2026	32.34	33.25	30.50	30.95	30.95	3.48%	2,800,297
Jun 12, 2026	26.73	31.50	26.35	29.91	29.91	10.57%	4,786,216
Jun 11, 2026	22.31	27.43	21.86	27.05	27.05	20.17%	4,944,672
Jun 10, 2026	24.79	27.14	22.28	22.51	22.51	-9.42%	5,460,532
Jun 9, 2026	29.97	31.86	22.00	24.85	24.85	-17.66%	7,146,296
Jun 8, 2026	27.73	30.66	26.39	30.18	30.18	17.29%	4,179,525
Jun 5, 2026	31.01	31.20	22.05	25.73	25.73	-24.46%	9,168,388
Jun 4, 2026	34.26	35.26	31.52	34.06	34.06	-11.07%	4,268,866
Jun 3, 2026	42.28	44.50	37.55	38.30	38.30	-3.62%	6,425,537
Jun 2, 2026	37.40	43.10	37.05	39.74	39.74	4.06%	4,779,333
Jun 1, 2026	34.66	39.50	32.54	38.19	38.19	5.50%	5,526,477
May 29, 2026	37.61	37.61	33.06	36.20	36.20	-1.52%	8,444,248
May 28, 2026	39.82	40.21	36.37	36.76	36.76	-11.80%	5,574,121
May 27, 2026	35.06	41.95	32.86	41.68	41.68	27.15%	16,211,442
May 26, 2026	32.71	34.54	31.65	32.78	32.78	10.11%	5,578,445
May 22, 2026	30.99	31.87	28.40	29.77	29.77	-4.31%	4,323,800
May 21, 2026	27.24	31.17	26.48	31.11	31.11	20.21%	6,395,932
May 20, 2026	22.81	26.31	22.23	25.88	25.88	20.20%	6,494,380
May 19, 2026	22.42	23.00	19.85	21.53	21.53	-11.07%	5,932,391
May 18, 2026	26.76	26.84	22.20	24.21	24.21	-9.43%	6,718,848
May 15, 2026	31.04	31.04	26.70	26.73	26.73	-18.75%	6,274,163
May 14, 2026	28.58	34.80	28.23	32.90	32.90	11.56%	8,399,597
May 13, 2026	32.04	32.17	27.92	29.49	29.49	-4.87%	5,999,364
May 12, 2026	29.79	31.74	27.21	31.00	31.00	4.84%	7,786,670
May 11, 2026	29.32	37.50	26.28	29.57	29.57	-19.95%	15,786,651
May 8, 2026	39.89	41.82	33.23	36.94	36.94	15.37%	13,195,887
May 7, 2026	35.21	38.88	30.32	32.02	32.02	-13.69%	11,817,697
May 6, 2026	31.95	37.67	31.85	37.10	37.10	22.56%	7,223,971
May 5, 2026	25.50	31.67	24.54	30.27	30.27	21.13%	7,707,197
May 4, 2026	21.93	26.66	21.90	24.99	24.99	16.56%	6,194,859
May 1, 2026	21.89	23.07	21.01	21.44	21.44	0.75%	4,037,975
Apr 30, 2026	20.10	21.37	18.76	21.28	21.28	11.59%	3,648,621
Apr 29, 2026	20.71	20.71	18.42	19.07	19.07	-7.02%	4,618,406
Apr 28, 2026	21.98	22.84	19.60	20.51	20.51	-16.49%	5,959,982
Apr 27, 2026	26.51	26.60	23.78	24.56	24.56	-8.80%	3,454,951
Apr 24, 2026	29.88	30.75	26.38	26.93	26.93	-5.44%	5,037,460
Apr 23, 2026	24.83	29.89	24.33	28.48	28.48	14.89%	8,780,952
Apr 22, 2026	23.36	25.22	23.32	24.79	24.79	14.03%	3,226,786
Apr 21, 2026	25.48	25.48	21.52	21.74	21.74	-14.48%	5,040,177
Apr 20, 2026	24.90	26.70	24.12	25.42	25.42	2.33%	4,317,597
Apr 17, 2026	25.77	25.97	23.89	24.84	24.84	1.51%	5,118,427
Apr 16, 2026	26.60	26.67	21.74	24.47	24.47	-4.82%	6,142,829
Apr 15, 2026	24.20	25.73	23.07	25.71	25.71	6.33%	4,710,926
Apr 14, 2026	22.26	24.49	21.53	24.18	24.18	19.94%	6,649,060
Apr 13, 2026	16.20	20.57	16.11	20.16	20.16	18.94%	6,804,034
Apr 10, 2026	15.65	18.12	15.65	16.95	16.95	11.73%	6,806,204
Apr 9, 2026	14.61	16.01	13.70	15.17	15.17	1.34%	4,632,095
Apr 8, 2026	16.72	16.72	14.26	14.97	14.97	5.87%	5,713,750
Apr 7, 2026	13.19	14.18	12.19	14.14	14.14	3.21%	4,227,754
Apr 6, 2026	13.37	14.12	13.13	13.70	13.70	2.32%	3,189,606
Apr 2, 2026	11.55	13.60	10.84	13.39	13.39	3.72%	5,946,707
Apr 1, 2026	13.74	13.91	12.59	12.91	12.91	-1.07%	7,301,916
Mar 31, 2026	12.20	13.10	11.25	13.05	13.05	15.90%	7,761,961
Mar 30, 2026	14.56	14.63	10.56	11.26	11.26	-19.97%	6,400,133
Mar 27, 2026	15.70	16.05	13.60	14.07	14.07	-12.88%	4,243,923
Mar 26, 2026	19.12	19.12	15.95	16.15	16.15	-19.09%	5,597,045
Mar 25, 2026	20.86	21.58	19.22	19.96	19.96	1.37%	3,461,573
Mar 24, 2026	20.40	21.15	18.79	19.69	19.69	-5.02%	3,837,159
Mar 23, 2026	19.82	23.20	19.80	20.73	20.73	3.96%	4,725,059
Mar 20, 2026	20.19	21.14	17.66	19.94	19.94	-1.68%	2,182,709
Mar 19, 2026	19.56	20.60	18.54	20.28	20.28	-2.87%	3,469,452
Mar 18, 2026	21.28	21.56	20.28	20.88	20.88	-3.87%	3,156,086
Mar 17, 2026	22.56	23.08	21.28	21.72	21.72	-8.74%	3,652,252
Mar 16, 2026	22.90	24.16	22.24	23.80	23.80	15.98%	5,030,393
Mar 13, 2026	21.44	22.98	19.92	20.52	20.52	0.79%	5,625,479
Mar 12, 2026	19.74	20.68	18.28	20.36	20.36	-2.68%	4,697,564
Mar 11, 2026	18.48	21.53	18.30	20.92	20.92	19.95%	6,498,974
Mar 10, 2026	18.30	19.52	17.25	17.44	17.44	-4.18%	4,752,495
Mar 9, 2026	16.00	18.44	15.34	18.20	18.20	11.52%	6,235,102
Mar 6, 2026	18.52	19.36	16.28	16.32	16.32	-17.24%	7,893,277
Mar 5, 2026	20.80	21.56	18.26	19.72	19.72	-17.00%	8,634,301
Mar 4, 2026	20.60	24.08	20.54	23.76	23.76	25.85%	7,368,103
Mar 3, 2026	19.80	20.52	17.60	18.88	18.88	-12.59%	5,688,041
Mar 2, 2026	19.16	22.48	18.96	21.60	21.60	2.27%	5,593,661
Feb 27, 2026	23.04	23.60	19.60	21.12	21.12	-15.11%	6,610,091
Feb 26, 2026	24.62	26.06	23.12	24.88	24.88	0.65%	5,340,973
Feb 25, 2026	27.72	28.44	24.28	24.72	24.72	-6.08%	5,798,972
Feb 24, 2026	22.40	26.64	21.40	26.32	26.32	14.24%	6,211,610
Feb 23, 2026	19.88	23.28	19.56	23.04	23.04	11.20%	3,603,380
Feb 20, 2026	23.68	25.56	20.20	20.72	20.72	-14.94%	6,346,423
Feb 19, 2026	21.92	24.76	20.96	24.36	24.36	5.00%	4,247,586
Feb 18, 2026	21.80	24.92	21.38	23.20	23.20	5.26%	4,288,385
Feb 17, 2026	22.20	23.40	20.60	22.04	22.04	-5.49%	4,235,999
Feb 13, 2026	21.92	24.72	20.58	23.32	23.32	10.00%	6,441,001
Feb 12, 2026	23.96	24.40	20.64	21.20	21.20	-11.81%	5,458,552
Feb 11, 2026	25.48	25.60	21.28	24.04	24.04	-2.28%	8,132,905
Feb 10, 2026	27.48	29.78	24.52	24.60	24.60	-13.87%	6,428,474
Feb 9, 2026	22.52	29.72	22.28	28.56	28.56	21.02%	8,737,244
Feb 6, 2026	21.48	26.24	17.92	23.60	23.60	9.26%	17,619,168
Feb 5, 2026	25.20	27.92	20.46	21.60	21.60	-23.08%	15,075,106
Feb 4, 2026	39.62	39.88	26.48	28.08	28.08	-34.76%	10,618,069
Feb 3, 2026	43.84	45.08	36.60	43.04	43.04	5.18%	4,721,747