IBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.22	61.30	60.73	60.92	60.92	-1.97%	8,770
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	-1.17%	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	4.21%	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	-1.59%	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	-0.26%	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
Feb 2, 2026	56.39	57.22	56.37	57.07	57.07	0.11%	21,553
Jan 30, 2026	57.60	57.78	56.88	57.01	57.01	-1.74%	10,839
Jan 29, 2026	58.02	58.13	57.03	58.02	58.02	0.64%	31,044
Jan 28, 2026	58.16	58.16	57.39	57.65	57.65	-0.33%	24,513
Jan 27, 2026	57.53	57.88	57.51	57.84	57.84	1.28%	10,259
Jan 26, 2026	57.09	57.21	57.09	57.11	57.11	0.19%	14,181
Jan 23, 2026	57.02	57.07	56.75	57.00	57.00	-0.40%	14,190
Jan 22, 2026	57.36	57.42	57.11	57.23	57.23	0.85%	9,441
Jan 21, 2026	55.77	56.92	55.77	56.75	56.75	2.51%	9,207
Jan 20, 2026	55.77	55.96	55.25	55.36	55.36	-2.99%	19,871
Jan 16, 2026	57.18	57.27	56.95	57.07	57.07	0.54%	17,434
Jan 15, 2026	57.05	57.12	56.76	56.76	56.76	1.48%	20,579
Jan 14, 2026	55.96	55.98	55.68	55.93	55.93	0.36%	11,836
Jan 13, 2026	56.06	56.15	55.73	55.73	55.73	-0.97%	11,344
Jan 12, 2026	55.98	56.39	55.98	56.28	56.28	0.42%	23,364
Jan 9, 2026	55.51	56.04	55.51	56.04	56.04	2.37%	17,352
Jan 8, 2026	55.00	55.00	54.41	54.74	54.74	-1.01%	24,650
Jan 7, 2026	55.60	55.60	55.27	55.30	55.30	-0.25%	11,806
Jan 6, 2026	54.85	55.46	54.85	55.44	55.44	1.06%	14,530
Jan 5, 2026	54.24	55.01	54.24	54.86	54.86	2.43%	14,005
Jan 2, 2026	53.29	53.65	53.26	53.56	53.56	1.73%	11,312
Dec 31, 2025	53.13	53.13	52.65	52.65	52.65	-0.85%	4,859
Dec 30, 2025	53.25	53.25	53.10	53.10	53.10	0.15%	5,762
Dec 29, 2025	53.07	53.09	52.88	53.02	53.02	0.06%	3,170
Dec 26, 2025	53.06	53.06	52.88	52.99	52.99	0.09%	4,541
Dec 24, 2025	53.02	53.02	52.89	52.94	52.94	0.11%	1,985
Dec 23, 2025	52.71	52.93	52.71	52.88	52.88	0.39%	7,724
Dec 22, 2025	52.64	52.75	52.54	52.67	52.67	0.71%	6,870
Dec 19, 2025	52.22	52.40	52.22	52.30	52.10	1.24%	5,421
Dec 18, 2025	51.90	51.98	51.51	51.66	51.46	1.16%	15,542
Dec 17, 2025	52.22	52.22	51.07	51.07	50.88	-2.56%	5,875
Dec 16, 2025	52.53	52.54	52.16	52.41	52.21	-0.44%	12,853
Dec 15, 2025	53.00	53.04	52.61	52.65	52.45	0.10%	13,634
Dec 12, 2025	53.65	53.68	52.50	52.60	52.39	-2.23%	19,938
Dec 11, 2025	53.44	53.80	53.17	53.80	53.59	0.50%	4,198
Dec 10, 2025	52.99	53.73	52.80	53.53	53.33	0.87%	14,359
Dec 9, 2025	53.03	53.25	53.03	53.07	52.87	0.10%	6,534
Dec 8, 2025	53.27	53.36	52.93	53.01	52.81	-0.03%	9,143
Dec 5, 2025	53.22	53.27	53.03	53.03	52.83	0.18%	9,180
Dec 4, 2025	53.04	53.14	52.83	52.94	52.73	1.01%	9,846
Dec 3, 2025	51.67	52.41	51.63	52.41	52.21	1.56%	4,993