IREX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.39	30.51	26.30	27.41	27.41	-16.38%	1,052,942
Apr 27, 2026	35.48	35.61	31.88	32.78	32.78	-9.05%	568,663
Apr 24, 2026	40.07	41.18	35.38	36.04	36.04	-5.61%	722,875
Apr 23, 2026	33.04	39.99	32.63	38.18	38.18	15.28%	1,179,092
Apr 22, 2026	31.18	33.70	31.17	33.12	33.12	14.05%	888,027
Apr 21, 2026	34.09	34.09	28.82	29.04	29.04	-14.56%	967,523
Apr 20, 2026	33.11	35.67	32.27	33.99	33.99	2.81%	830,784
Apr 17, 2026	34.28	34.62	32.02	33.06	33.06	0.85%	814,090
Apr 16, 2026	35.29	35.65	29.09	32.78	32.78	-4.38%	1,051,859
Apr 15, 2026	32.17	34.39	30.82	34.28	34.28	6.02%	734,005
Apr 14, 2026	29.79	32.66	28.75	32.34	32.34	20.07%	1,023,929
Apr 13, 2026	21.51	27.44	21.51	26.93	26.93	18.63%	1,053,933
Apr 10, 2026	20.97	24.22	20.97	22.70	22.70	11.93%	1,183,924
Apr 9, 2026	19.62	21.35	18.33	20.28	20.28	1.65%	1,176,104
Apr 8, 2026	22.02	22.16	19.00	19.95	19.95	5.84%	1,123,053
Apr 7, 2026	17.55	18.86	16.22	18.85	18.85	3.34%	821,853
Apr 6, 2026	17.83	18.78	17.50	18.24	18.24	1.90%	805,606
Apr 2, 2026	15.47	18.13	14.48	17.90	17.90	3.65%	1,770,045
Apr 1, 2026	18.28	18.50	16.78	17.27	17.27	-0.40%	1,153,487
Mar 31, 2026	16.26	17.41	14.95	17.34	17.34	16.06%	1,597,339
Mar 30, 2026	19.51	19.51	14.06	14.94	14.94	-20.06%	1,141,702
Mar 27, 2026	20.88	21.22	18.09	18.69	18.69	-12.34%	1,082,236
Mar 26, 2026	25.26	25.44	21.11	21.32	21.32	-19.43%	703,262
Mar 25, 2026	27.63	28.60	25.44	26.46	26.46	1.34%	547,469
Mar 24, 2026	26.92	28.00	24.90	26.11	26.11	-4.71%	626,331
Mar 23, 2026	26.30	30.72	26.23	27.40	27.40	3.75%	931,242
Mar 20, 2026	26.67	27.91	23.31	26.41	26.41	-1.71%	774,351
Mar 19, 2026	25.83	27.17	24.47	26.87	26.87	-2.89%	647,285
Mar 18, 2026	28.05	28.49	26.80	27.67	27.67	-3.35%	467,775
Mar 17, 2026	29.81	30.44	28.06	28.63	28.63	-8.85%	715,677
Mar 16, 2026	30.12	31.87	29.34	31.41	31.41	16.20%	925,679
Mar 13, 2026	28.35	30.30	26.27	27.03	27.03	0.82%	972,112
Mar 12, 2026	25.92	27.25	24.10	26.81	26.81	3.19%	1,108,229
Mar 11, 2026	23.17	28.31	23.16	25.98	25.98	11.55%	291,562
Mar 10, 2026	24.23	25.58	22.66	23.29	23.29	-2.35%	176,197
Mar 9, 2026	21.03	24.21	20.19	23.85	23.85	11.19%	1,005,784
Mar 6, 2026	24.24	25.47	21.39	21.45	21.45	-16.96%	1,537,796
Mar 5, 2026	27.24	28.26	23.91	25.83	25.83	-16.89%	1,152,476
Mar 4, 2026	27.03	31.53	26.88	31.08	31.08	25.73%	985,598
Mar 3, 2026	25.80	26.85	23.01	24.72	24.72	-12.34%	943,857
Mar 2, 2026	24.99	29.34	24.78	28.20	28.20	1.84%	888,980
Feb 27, 2026	30.06	30.81	25.65	27.69	27.69	-14.93%	892,521
Feb 26, 2026	32.07	33.96	30.18	32.55	32.55	0.84%	805,480
Feb 25, 2026	36.24	37.11	31.67	32.28	32.28	-6.35%	1,396,713
Feb 24, 2026	28.94	34.71	27.90	34.47	34.47	14.90%	1,799,152
Feb 23, 2026	25.65	30.30	25.50	30.00	30.00	11.36%	774,464
Feb 20, 2026	30.87	33.23	26.25	26.94	26.94	-15.12%	1,288,841
Feb 19, 2026	28.59	32.25	27.30	31.74	31.74	5.91%	1,146,931
Feb 18, 2026	28.44	32.34	27.74	29.97	29.97	5.05%	868,874
Feb 17, 2026	28.59	30.33	26.82	28.53	28.53	-6.40%	742,294
Feb 13, 2026	28.46	32.10	26.73	30.48	30.48	11.28%	1,008,861
Feb 12, 2026	31.26	31.53	26.76	27.39	27.39	-12.80%	777,648
Feb 11, 2026	33.06	33.09	27.51	31.41	31.41	-1.41%	1,059,283
Feb 10, 2026	35.70	38.46	31.77	31.86	31.86	-13.87%	905,097
Feb 9, 2026	29.31	38.49	28.80	36.99	36.99	20.76%	923,548
Feb 6, 2026	27.96	34.02	23.34	30.63	30.63	9.78%	2,264,906
Feb 5, 2026	32.37	36.11	26.49	27.90	27.90	-22.69%	2,060,547
Feb 4, 2026	51.03	51.66	34.20	36.09	36.09	-35.29%	1,555,066
Feb 3, 2026	56.70	58.17	47.19	55.77	55.77	5.45%	1,020,661
Feb 2, 2026	51.45	56.96	45.99	52.89	52.89	-2.92%	1,009,322
Jan 30, 2026	64.68	65.11	51.06	54.48	54.48	-20.56%	1,474,965
Jan 29, 2026	71.94	73.44	60.79	68.58	68.58	-9.39%	941,171
Jan 28, 2026	69.15	77.21	68.10	75.69	75.69	9.60%	636,825
Jan 27, 2026	55.89	69.09	54.60	69.06	69.06	28.75%	1,012,194
Jan 26, 2026	61.86	63.90	52.21	53.64	53.64	-14.86%	1,056,716
Jan 23, 2026	54.03	67.11	49.73	63.00	63.00	15.51%	991,014
Jan 22, 2026	59.79	63.35	53.28	54.54	54.54	-4.11%	663,356
Jan 21, 2026	62.07	64.65	46.80	56.88	56.88	-2.92%	1,404,389
Jan 20, 2026	59.91	66.30	56.40	58.59	58.59	-12.46%	1,001,057
Jan 16, 2026	55.56	68.67	54.54	66.93	66.93	22.92%	744,715
Jan 15, 2026	57.51	60.27	51.93	54.45	54.45	-3.71%	695,726
Jan 14, 2026	57.39	58.11	52.26	56.55	56.55	-0.53%	776,208
Jan 13, 2026	52.26	56.85	50.28	56.85	56.85	10.69%	722,295
Jan 12, 2026	44.58	53.76	43.05	51.36	51.36	18.31%	993,647
Jan 9, 2026	44.76	50.85	42.90	43.41	43.41	1.83%	784,273
Jan 8, 2026	39.39	46.10	37.32	42.63	42.63	9.06%	500,281
Jan 7, 2026	42.48	44.73	39.00	39.09	39.09	-10.08%	417,854
Jan 6, 2026	46.05	47.05	37.95	43.47	43.47	-9.49%	785,517
Jan 5, 2026	42.33	48.18	40.86	48.03	48.03	25.67%	593,489
Jan 2, 2026	32.40	38.28	30.90	38.22	38.22	25.89%	333,243
Dec 31, 2025	31.32	32.36	29.46	30.36	30.36	-2.88%	320,445
Dec 30, 2025	33.56	33.83	30.96	31.26	31.26	-5.62%	311,336
Dec 29, 2025	33.00	38.03	32.82	33.12	33.12	-4.66%	543,998
Dec 26, 2025	38.85	38.85	33.24	34.74	34.74	-8.17%	328,265
Dec 24, 2025	37.50	39.33	35.79	37.83	37.83	-0.32%	205,150
Dec 23, 2025	35.40	40.23	35.37	37.95	37.95	0.08%	552,530
Dec 22, 2025	38.01	40.41	36.14	37.92	37.92	10.20%	576,180
Dec 19, 2025	29.70	34.98	29.34	34.41	34.41	23.60%	507,065
Dec 18, 2025	27.84	29.58	26.79	27.84	27.84	11.67%	532,255
Dec 17, 2025	30.45	30.72	24.69	24.93	24.93	-15.20%	638,774
Dec 16, 2025	26.91	29.70	24.43	29.40	29.40	5.72%	657,924
Dec 15, 2025	36.63	36.63	27.60	27.81	27.81	-23.39%	628,388
Dec 12, 2025	42.48	44.22	34.68	36.30	36.30	-17.07%	512,274
Dec 11, 2025	42.03	43.89	37.65	43.77	43.77	0.07%	311,155
Dec 10, 2025	49.32	49.32	43.65	43.74	43.74	-12.48%	353,780
Dec 9, 2025	47.76	54.42	46.74	49.98	49.98	2.15%	347,404
Dec 8, 2025	46.89	49.38	43.54	48.93	48.93	6.95%	207,418
Dec 5, 2025	47.79	48.90	44.49	45.75	45.75	-7.46%	213,862
Dec 4, 2025	42.75	50.31	41.61	49.44	49.44	11.35%	266,003
Dec 3, 2025	38.97	45.23	36.90	44.40	44.40	10.12%	397,878