Iris Clothings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.89	36.99	34.71	35.29	35.29	-0.20%	203,819
Apr 28, 2026	36.20	36.70	34.20	35.36	35.36	-1.91%	291,805
Apr 27, 2026	36.00	36.64	35.77	36.05	36.05	1.58%	331,889
Apr 24, 2026	37.17	37.17	35.06	35.49	35.49	-3.09%	245,450
Apr 23, 2026	36.19	37.50	36.12	36.62	36.62	1.19%	379,966
Apr 22, 2026	35.41	36.82	35.41	36.19	36.19	0.67%	259,127
Apr 21, 2026	34.14	36.40	34.00	35.95	35.95	5.24%	456,839
Apr 20, 2026	35.54	35.54	33.64	34.16	34.16	-3.88%	285,674
Apr 17, 2026	34.15	35.98	33.63	35.54	35.54	5.27%	696,727
Apr 16, 2026	33.89	34.15	32.76	33.76	33.76	2.09%	451,633
Apr 15, 2026	33.79	33.90	32.52	33.07	33.07	-0.15%	569,766
Apr 13, 2026	31.54	33.59	31.40	33.12	33.12	3.60%	499,769
Apr 10, 2026	32.09	32.90	31.52	31.97	31.97	-0.37%	279,376
Apr 9, 2026	32.57	32.95	31.51	32.09	32.09	-1.47%	255,723
Apr 8, 2026	33.10	33.10	32.08	32.57	32.57	2.16%	318,990
Apr 7, 2026	31.15	33.10	31.01	31.88	31.88	1.66%	399,810
Apr 6, 2026	31.05	31.77	30.52	31.36	31.36	0.10%	318,098
Apr 2, 2026	31.40	31.90	30.01	31.33	31.33	-1.66%	284,307
Apr 1, 2026	30.20	32.89	30.20	31.86	31.86	5.22%	409,742
Mar 30, 2026	27.95	33.42	26.35	30.28	30.28	8.73%	1,138,277
Mar 27, 2026	28.74	28.83	27.12	27.85	27.85	-3.10%	400,102
Mar 25, 2026	29.38	29.68	28.15	28.74	28.74	-0.28%	246,250
Mar 24, 2026	27.80	30.00	27.80	28.82	28.82	3.56%	473,278
Mar 23, 2026	29.50	29.50	27.31	27.83	27.83	-5.66%	364,628
Mar 20, 2026	29.31	30.02	29.31	29.50	29.50	0.58%	289,891
Mar 19, 2026	30.20	30.35	29.00	29.33	29.33	-3.58%	350,446
Mar 18, 2026	29.69	31.18	29.13	30.42	30.42	2.46%	337,440
Mar 17, 2026	29.80	30.00	29.00	29.69	29.69	-0.54%	414,356
Mar 16, 2026	29.65	30.70	28.05	29.85	29.85	0.95%	515,894
Mar 13, 2026	30.26	30.26	29.00	29.57	29.57	-3.02%	430,811
Mar 12, 2026	29.70	30.93	29.66	30.49	30.49	1.33%	431,303
Mar 11, 2026	30.76	31.09	29.81	30.09	30.09	-2.18%	537,416
Mar 10, 2026	31.10	31.14	30.08	30.76	30.76	1.22%	509,519
Mar 9, 2026	31.05	31.05	29.70	30.39	30.39	-2.31%	417,565
Mar 6, 2026	31.96	32.32	31.10	31.11	31.11	-3.17%	414,624
Mar 5, 2026	31.41	32.70	31.41	32.13	32.13	1.87%	437,307
Mar 4, 2026	31.66	32.90	31.05	31.54	31.54	0.13%	425,218
Mar 2, 2026	31.05	32.10	31.05	31.50	31.50	-2.36%	417,764
Feb 27, 2026	31.76	33.00	31.76	32.26	32.26	0.37%	467,031
Feb 26, 2026	32.90	33.20	31.99	32.14	32.14	-3.34%	433,370
Feb 25, 2026	33.24	34.50	32.11	33.25	33.25	2.47%	436,699
Feb 24, 2026	31.95	33.00	31.95	32.45	32.45	-0.64%	441,774
Feb 23, 2026	33.59	33.59	32.11	32.66	32.66	-0.73%	445,922
Feb 20, 2026	32.59	33.30	32.13	32.90	32.90	-0.48%	324,536
Feb 19, 2026	32.91	33.74	32.52	33.06	33.06	-0.51%	456,723
Feb 18, 2026	34.10	34.48	32.10	33.23	33.23	-3.43%	447,911
Feb 17, 2026	34.00	34.80	34.00	34.41	34.41	-0.61%	428,444
Feb 16, 2026	35.99	35.99	34.18	34.62	34.62	-3.03%	417,913
Feb 13, 2026	35.63	36.54	35.00	35.70	35.70	0.20%	411,407
Feb 12, 2026	35.60	36.58	35.40	35.63	35.63	-1.36%	413,109
Feb 11, 2026	36.18	37.47	35.52	36.12	36.12	-0.14%	418,281
Feb 10, 2026	36.68	37.59	35.63	36.17	36.17	-1.39%	2,550,095
Feb 9, 2026	34.01	37.35	33.51	36.68	36.68	8.20%	567,303
Feb 6, 2026	33.85	34.01	33.11	33.90	33.90	1.19%	424,526
Feb 5, 2026	34.28	34.38	33.23	33.50	33.50	-2.28%	426,782
Feb 4, 2026	35.16	35.16	33.56	34.28	34.28	-0.67%	419,137
Feb 3, 2026	34.93	35.20	33.29	34.51	34.51	3.70%	467,685
Feb 2, 2026	33.28	34.01	31.57	33.28	33.28	0.51%	461,807
Feb 1, 2026	33.65	33.99	31.71	33.11	33.11	2.67%	407,965
Jan 30, 2026	30.70	32.99	30.57	32.25	32.25	4.57%	437,018
Jan 29, 2026	30.75	32.87	30.68	30.84	30.84	-0.68%	367,732
Jan 28, 2026	30.91	31.33	30.69	31.05	31.05	1.24%	433,815
Jan 27, 2026	31.00	31.33	30.51	30.67	30.67	-1.35%	410,228
Jan 23, 2026	32.02	32.02	31.05	31.09	31.09	-2.17%	376,790
Jan 22, 2026	31.72	32.99	31.00	31.78	31.78	0.95%	414,055
Jan 21, 2026	31.20	32.49	28.89	31.48	31.48	-0.54%	615,888
Jan 20, 2026	32.50	32.77	30.20	31.65	31.65	-2.28%	463,548
Jan 19, 2026	32.75	33.99	32.18	32.39	32.39	-2.06%	389,249
Jan 16, 2026	33.32	34.56	32.14	33.07	33.07	-0.24%	491,792
Jan 14, 2026	32.75	33.99	32.75	33.15	33.15	0.61%	559,899
Jan 13, 2026	33.45	34.85	32.60	32.95	32.95	-2.43%	436,864
Jan 12, 2026	34.00	34.94	32.75	33.77	33.77	-0.41%	400,042
Jan 9, 2026	35.44	35.50	33.52	33.91	33.91	-2.16%	439,033
Jan 8, 2026	36.58	36.58	34.30	34.66	34.66	-3.02%	385,134
Jan 7, 2026	35.40	36.24	35.35	35.74	35.74	0.65%	423,540
Jan 6, 2026	36.65	37.37	34.80	35.51	35.51	-3.40%	581,662
Jan 5, 2026	37.60	37.98	33.30	36.76	36.76	-1.13%	480,931
Jan 2, 2026	37.00	37.94	36.55	37.18	37.18	-0.96%	421,083
Jan 1, 2026	38.00	38.35	37.36	37.54	37.54	-1.13%	418,220
Dec 31, 2025	37.19	38.49	37.00	37.97	37.97	2.93%	455,179
Dec 30, 2025	36.90	38.32	35.66	36.89	36.89	-0.73%	430,010
Dec 29, 2025	37.99	39.49	36.50	37.16	37.16	-2.18%	507,560
Dec 26, 2025	37.22	38.38	36.66	37.99	37.99	2.90%	452,017
Dec 24, 2025	39.01	39.28	36.51	36.92	36.92	-4.60%	522,171
Dec 23, 2025	37.34	39.49	37.08	38.70	38.70	4.48%	874,672
Dec 22, 2025	36.55	38.99	35.75	37.04	37.04	2.86%	1,553,005
Dec 19, 2025	36.61	36.61	35.60	36.01	36.01	-0.11%	425,571
Dec 18, 2025	34.85	36.58	34.30	36.05	36.05	3.95%	471,021
Dec 17, 2025	37.05	37.18	34.31	34.68	34.68	-7.32%	623,833
Dec 16, 2025	38.53	38.53	37.25	37.42	37.42	-2.09%	338,304
Dec 15, 2025	35.85	38.76	35.85	38.22	38.22	7.18%	1,427,084
Dec 12, 2025	34.32	36.25	34.10	35.66	35.66	4.73%	806,458
Dec 11, 2025	33.70	34.48	33.12	34.05	34.05	2.44%	618,886
Dec 10, 2025	33.10	33.56	33.08	33.24	33.24	0.21%	606,212
Dec 9, 2025	32.54	33.70	32.05	33.17	33.17	1.94%	650,609
Dec 8, 2025	33.28	33.28	32.26	32.54	32.54	-2.22%	490,883
Dec 5, 2025	32.95	33.66	32.23	33.28	33.28	2.46%	508,916
Dec 4, 2025	31.81	32.90	31.60	32.48	32.48	2.59%	457,147
Dec 3, 2025	31.00	31.95	31.00	31.66	31.66	0.54%	407,081
Dec 2, 2025	31.75	31.99	31.01	31.49	31.49	0.10%	346,499