IBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	65.92	66.23	65.61	65.86	65.86	-1.61%	11,690
Jun 25, 2026	67.07	67.08	66.47	66.93	66.93	1.88%	16,533
Jun 24, 2026	65.41	65.99	65.31	65.70	65.70	-0.12%	6,127
Jun 23, 2026	66.16	66.44	65.48	65.78	65.78	-4.75%	26,529
Jun 22, 2026	69.29	69.40	68.67	69.06	69.06	0.93%	99,108
Jun 18, 2026	67.95	68.51	67.95	68.42	68.42	2.79%	18,682
Jun 17, 2026	67.72	68.08	66.37	66.56	66.56	0.01%	18,110
Jun 16, 2026	67.38	67.84	66.46	66.56	66.56	-1.15%	23,919
Jun 15, 2026	67.53	67.72	67.21	67.33	67.33	2.88%	26,523
Jun 12, 2026	65.26	65.83	64.85	65.44	65.44	0.19%	24,028
Jun 11, 2026	63.32	65.41	63.32	65.32	65.32	4.04%	25,828
Jun 10, 2026	63.81	64.68	62.65	62.79	62.79	-2.64%	17,213
Jun 9, 2026	65.23	66.00	62.61	64.49	64.49	-0.69%	31,681
Jun 8, 2026	64.65	65.37	64.65	64.94	64.94	1.70%	22,608
Jun 5, 2026	65.91	66.10	63.62	63.85	63.85	-5.28%	37,438
Jun 4, 2026	66.85	67.62	66.46	67.42	67.42	0.24%	21,648
Jun 3, 2026	67.24	67.48	66.72	67.25	67.25	0.33%	17,367
Jun 2, 2026	66.34	67.11	65.25	67.03	67.03	1.34%	36,838
Jun 1, 2026	66.00	66.39	65.42	66.14	66.14	0.20%	31,180
May 29, 2026	66.32	66.32	66.01	66.01	66.01	-0.41%	13,242
May 28, 2026	66.17	66.53	65.51	66.29	66.29	-0.02%	34,683
May 27, 2026	67.19	67.19	66.07	66.30	66.30	-1.37%	14,758
May 26, 2026	67.02	67.38	66.75	67.22	67.22	1.93%	26,240
May 22, 2026	65.74	66.34	65.71	65.95	65.95	2.06%	37,658
May 21, 2026	64.04	64.80	63.73	64.62	64.62	0.71%	17,406
May 20, 2026	63.02	64.16	62.79	64.16	64.16	1.96%	11,640
May 19, 2026	63.01	63.38	62.47	62.93	62.93	-1.92%	45,324
May 18, 2026	64.50	64.54	63.73	64.16	64.16	-0.77%	16,751
May 15, 2026	64.55	65.02	64.48	64.65	64.65	-2.42%	38,955
May 14, 2026	66.09	66.46	65.99	66.26	66.26	0.31%	32,155
May 13, 2026	65.64	66.16	65.37	66.05	66.05	1.13%	29,676
May 12, 2026	65.52	65.52	64.39	65.32	65.31	-1.29%	25,366
May 11, 2026	65.99	66.25	65.94	66.17	66.17	-0.22%	18,199
May 8, 2026	66.10	66.41	65.94	66.31	66.31	2.55%	15,159
May 7, 2026	65.91	65.91	64.64	64.67	64.66	-0.96%	14,537
May 6, 2026	64.47	65.30	64.47	65.29	65.29	3.65%	33,112
May 5, 2026	62.63	63.25	62.43	62.99	62.99	1.99%	25,173
May 4, 2026	62.29	62.42	61.47	61.76	61.76	-0.67%	25,263
May 1, 2026	62.32	62.58	62.14	62.18	62.18	0.05%	18,507
Apr 30, 2026	61.38	62.21	61.38	62.15	62.15	2.87%	8,296
Apr 29, 2026	60.90	60.90	60.31	60.42	60.42	-0.69%	20,235
Apr 28, 2026	61.22	61.30	60.73	60.84	60.84	-2.10%	8,796
Apr 27, 2026	62.51	62.53	61.87	62.15	62.15	1.35%	11,989
Apr 24, 2026	61.18	61.44	60.79	61.32	61.32	1.00%	6,072
Apr 23, 2026	60.89	61.26	59.91	60.71	60.71	-0.13%	6,849
Apr 22, 2026	60.90	60.90	60.49	60.79	60.79	0.92%	11,937
Apr 21, 2026	61.05	61.05	60.19	60.24	60.24	-1.18%	3,113
Apr 20, 2026	60.61	61.03	60.61	60.95	60.95	0.19%	25,699
Apr 17, 2026	60.59	61.25	60.59	60.84	60.84	2.54%	14,502
Apr 16, 2026	59.42	59.44	59.05	59.33	59.33	0.41%	7,085
Apr 15, 2026	59.26	59.26	58.62	59.09	59.09	-0.89%	9,228
Apr 14, 2026	59.49	59.74	59.21	59.61	59.61	1.12%	10,123
Apr 13, 2026	57.96	58.95	57.93	58.95	58.95	1.23%	10,801
Apr 10, 2026	58.33	58.37	58.02	58.24	58.24	0.98%	7,936
Apr 9, 2026	57.31	57.74	57.00	57.67	57.67	0.30%	6,467
Apr 8, 2026	57.50	57.71	57.06	57.50	57.50	6.11%	17,384
Apr 7, 2026	53.81	54.19	53.22	54.19	54.19	0.11%	4,623
Apr 6, 2026	53.94	54.17	53.86	54.13	54.13	0.77%	5,194
Apr 2, 2026	52.85	54.04	52.58	53.72	53.72	-1.33%	8,839
Apr 1, 2026	54.08	55.03	54.08	54.44	54.44	2.41%	36,762
Mar 31, 2026	51.78	53.16	51.78	53.16	53.16	4.22%	28,881
Mar 30, 2026	52.18	52.38	50.91	51.01	51.01	-1.69%	10,540
Mar 27, 2026	52.50	52.54	51.82	51.89	51.89	-2.23%	5,412
Mar 26, 2026	54.09	54.20	53.07	53.07	53.07	-3.08%	14,578
Mar 25, 2026	54.93	55.15	54.61	54.76	54.76	0.84%	20,792
Mar 24, 2026	53.95	54.57	53.92	54.30	54.30	0.01%	14,052
Mar 23, 2026	54.17	55.06	53.96	54.30	54.30	2.46%	7,240
Mar 20, 2026	54.20	54.24	52.53	52.99	52.99	-2.92%	10,940
Mar 19, 2026	53.54	54.79	53.36	54.59	54.59	0.06%	6,760
Mar 18, 2026	55.19	55.31	54.56	54.56	54.56	-1.26%	4,908
Mar 17, 2026	55.38	55.61	55.15	55.26	55.26	0.24%	5,920
Mar 16, 2026	55.08	55.31	54.99	55.12	55.12	1.70%	4,818
Mar 13, 2026	55.02	55.36	54.08	54.20	54.20	-1.58%	17,372
Mar 12, 2026	55.68	55.68	55.07	55.07	55.07	-2.31%	5,865
Mar 11, 2026	56.22	56.49	56.16	56.38	56.38	0.23%	4,860
Mar 10, 2026	56.26	56.94	56.04	56.25	56.25	0.72%	11,435
Mar 9, 2026	54.30	55.85	53.85	55.85	55.85	1.03%	25,718
Mar 6, 2026	55.70	55.99	55.18	55.28	55.28	-2.59%	24,892
Mar 5, 2026	57.55	57.55	56.05	56.75	56.75	-2.26%	7,351
Mar 4, 2026	58.18	58.39	57.79	58.06	58.06	0.75%	27,257
Mar 3, 2026	57.01	58.09	56.22	57.63	57.63	-3.43%	18,597
Mar 2, 2026	59.00	59.84	59.00	59.68	59.68	-1.42%	24,102
Feb 27, 2026	60.37	60.56	60.12	60.54	60.54	-0.18%	10,750
Feb 26, 2026	61.02	61.02	60.00	60.65	60.65	-1.01%	26,870
Feb 25, 2026	61.19	61.34	61.00	61.27	61.27	1.48%	14,862
Feb 24, 2026	59.80	60.51	59.72	60.37	60.37	1.50%	42,260
Feb 23, 2026	59.84	59.89	59.33	59.48	59.48	-0.95%	20,745
Feb 20, 2026	59.37	60.23	59.37	60.05	60.05	0.99%	141,080
Feb 19, 2026	59.21	59.55	59.15	59.46	59.46	-0.28%	61,018
Feb 18, 2026	59.39	59.85	59.23	59.63	59.63	0.82%	11,015
Feb 17, 2026	58.80	59.36	58.40	59.14	59.14	-0.27%	21,745
Feb 13, 2026	59.09	59.52	58.56	59.30	59.30	1.46%	10,502
Feb 12, 2026	59.74	59.80	58.42	58.44	58.44	-1.36%	20,005
Feb 11, 2026	59.53	59.86	59.03	59.25	59.25	0.04%	17,454
Feb 10, 2026	59.20	59.49	59.04	59.23	59.23	0.83%	38,148
Feb 9, 2026	58.00	58.80	58.00	58.74	58.74	1.20%	6,557
Feb 6, 2026	57.32	58.04	57.24	58.04	58.04	4.00%	11,043
Feb 5, 2026	56.00	56.33	55.70	55.81	55.81	-1.30%	21,330
Feb 4, 2026	57.08	57.41	56.18	56.55	56.55	-0.64%	17,581
Feb 3, 2026	57.07	57.22	56.30	56.91	56.91	-0.29%	14,089