ImmunityBio, Inc. (IBRX)
NASDAQ: IBRX · Real-Time Price · USD
8.71
+0.92 (11.81%)
At close: Jun 26, 2026, 4:00 PM EDT
8.48
-0.23 (-2.64%)
After-hours: Jun 26, 2026, 7:59 PM EDT
ImmunityBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.74 | 8.85 | 7.67 | 8.71 | 8.71 | 11.81% | 40,525,574 |
| Jun 25, 2026 | 7.70 | 7.90 | 7.51 | 7.79 | 7.79 | -0.13% | 9,351,376 |
| Jun 24, 2026 | 7.34 | 7.97 | 7.26 | 7.80 | 7.80 | 6.56% | 16,499,487 |
| Jun 23, 2026 | 7.05 | 7.60 | 7.00 | 7.32 | 7.32 | 1.39% | 11,316,360 |
| Jun 22, 2026 | 7.49 | 7.55 | 7.17 | 7.22 | 7.22 | -1.90% | 9,888,330 |
| Jun 18, 2026 | 7.15 | 7.46 | 7.03 | 7.36 | 7.36 | 5.29% | 14,372,395 |
| Jun 17, 2026 | 6.75 | 7.25 | 6.71 | 6.99 | 6.99 | 4.02% | 13,199,303 |
| Jun 16, 2026 | 7.12 | 7.22 | 6.69 | 6.72 | 6.72 | -5.75% | 12,797,590 |
| Jun 15, 2026 | 7.25 | 7.34 | 7.05 | 7.13 | 7.13 | 0.42% | 8,140,230 |
| Jun 12, 2026 | 7.24 | 7.32 | 7.04 | 7.10 | 7.10 | -1.39% | 8,816,047 |
| Jun 11, 2026 | 7.00 | 7.26 | 6.92 | 7.20 | 7.20 | 3.15% | 8,611,272 |
| Jun 10, 2026 | 7.16 | 7.41 | 6.98 | 6.98 | 6.98 | -3.72% | 9,421,149 |
| Jun 9, 2026 | 7.29 | 7.44 | 6.92 | 7.25 | 7.25 | 1.12% | 12,672,982 |
| Jun 8, 2026 | 7.12 | 7.31 | 6.97 | 7.17 | 7.17 | 3.61% | 11,386,995 |
| Jun 5, 2026 | 7.15 | 7.29 | 6.80 | 6.92 | 6.92 | -5.08% | 13,818,425 |
| Jun 4, 2026 | 7.21 | 7.47 | 7.12 | 7.29 | 7.29 | 1.53% | 9,612,074 |
| Jun 3, 2026 | 7.23 | 7.30 | 7.03 | 7.18 | 7.18 | -0.69% | 8,968,000 |
| Jun 2, 2026 | 7.24 | 7.28 | 7.02 | 7.23 | 7.23 | -0.14% | 13,723,361 |
| Jun 1, 2026 | 7.37 | 7.52 | 7.11 | 7.24 | 7.24 | -3.72% | 20,423,935 |
| May 29, 2026 | 7.65 | 7.65 | 7.23 | 7.52 | 7.52 | -2.59% | 15,617,375 |
| May 28, 2026 | 7.85 | 8.09 | 7.64 | 7.72 | 7.72 | -2.15% | 12,625,869 |
| May 27, 2026 | 7.89 | 8.30 | 7.79 | 7.89 | 7.89 | -0.38% | 14,532,401 |
| May 26, 2026 | 7.28 | 8.03 | 7.27 | 7.92 | 7.92 | 9.70% | 19,077,232 |
| May 22, 2026 | 7.62 | 7.69 | 7.15 | 7.22 | 7.22 | -6.72% | 17,939,227 |
| May 21, 2026 | 7.87 | 7.90 | 7.26 | 7.74 | 7.74 | -3.85% | 21,529,698 |
| May 20, 2026 | 8.42 | 8.64 | 8.04 | 8.05 | 8.05 | 3.74% | 24,815,743 |
| May 19, 2026 | 7.96 | 7.96 | 7.33 | 7.76 | 7.76 | -3.00% | 17,956,277 |
| May 18, 2026 | 8.34 | 8.53 | 7.74 | 8.00 | 8.00 | 0.38% | 13,084,842 |
| May 15, 2026 | 8.05 | 8.14 | 7.81 | 7.97 | 7.97 | -2.21% | 11,347,554 |
| May 14, 2026 | 8.24 | 8.42 | 7.92 | 8.15 | 8.15 | - | 9,402,569 |
| May 13, 2026 | 8.01 | 8.34 | 7.78 | 8.15 | 8.15 | 0.37% | 10,542,917 |
| May 12, 2026 | 7.97 | 8.22 | 7.85 | 8.12 | 8.12 | 0.12% | 9,900,490 |
| May 11, 2026 | 8.44 | 8.69 | 7.93 | 8.11 | 8.11 | -4.70% | 14,502,080 |
| May 8, 2026 | 7.88 | 8.56 | 7.58 | 8.51 | 8.51 | 9.66% | 16,203,766 |
| May 7, 2026 | 7.82 | 8.11 | 7.36 | 7.76 | 7.76 | -7.40% | 18,819,794 |
| May 6, 2026 | 7.70 | 8.39 | 7.67 | 8.38 | 8.38 | 10.55% | 19,637,832 |
| May 5, 2026 | 7.54 | 7.77 | 7.43 | 7.58 | 7.58 | 2.02% | 9,510,284 |
| May 4, 2026 | 7.11 | 7.62 | 7.05 | 7.43 | 7.43 | 4.50% | 11,850,213 |
| May 1, 2026 | 7.05 | 7.28 | 6.94 | 7.11 | 7.11 | 0.14% | 7,715,407 |
| Apr 30, 2026 | 6.99 | 7.18 | 6.95 | 7.10 | 7.10 | 2.01% | 6,536,515 |
| Apr 29, 2026 | 6.93 | 6.98 | 6.73 | 6.96 | 6.96 | - | 9,274,434 |
| Apr 28, 2026 | 7.25 | 7.27 | 6.91 | 6.96 | 6.96 | -4.53% | 10,876,044 |
| Apr 27, 2026 | 7.36 | 7.50 | 7.06 | 7.29 | 7.29 | -2.02% | 11,120,133 |
| Apr 24, 2026 | 8.16 | 8.28 | 7.41 | 7.44 | 7.44 | -9.16% | 16,939,878 |
| Apr 23, 2026 | 7.98 | 8.27 | 7.82 | 8.19 | 8.19 | 1.49% | 9,775,089 |
| Apr 22, 2026 | 8.27 | 8.38 | 7.75 | 8.07 | 8.07 | -0.37% | 11,414,438 |
| Apr 21, 2026 | 8.37 | 8.56 | 7.98 | 8.10 | 8.10 | -1.22% | 13,170,250 |
| Apr 20, 2026 | 7.66 | 8.35 | 7.65 | 8.20 | 8.20 | 6.49% | 16,211,232 |
| Apr 17, 2026 | 7.30 | 7.90 | 7.26 | 7.70 | 7.70 | 6.21% | 21,520,488 |
| Apr 16, 2026 | 7.77 | 7.85 | 7.12 | 7.25 | 7.25 | -6.81% | 17,552,938 |
| Apr 15, 2026 | 7.54 | 7.81 | 7.36 | 7.78 | 7.78 | 2.37% | 10,524,603 |
| Apr 14, 2026 | 7.33 | 7.82 | 7.33 | 7.60 | 7.60 | 4.11% | 15,645,827 |
| Apr 13, 2026 | 7.30 | 7.36 | 7.06 | 7.30 | 7.30 | 0.27% | 9,619,742 |
| Apr 10, 2026 | 7.35 | 7.55 | 7.10 | 7.28 | 7.28 | -2.67% | 14,361,221 |
| Apr 9, 2026 | 7.00 | 7.64 | 6.97 | 7.48 | 7.48 | 7.16% | 21,588,055 |
| Apr 8, 2026 | 7.30 | 7.42 | 6.80 | 6.98 | 6.98 | 1.75% | 16,541,531 |
| Apr 7, 2026 | 6.98 | 7.00 | 6.68 | 6.86 | 6.86 | -3.11% | 12,979,132 |
| Apr 6, 2026 | 7.27 | 7.63 | 6.99 | 7.08 | 7.08 | -3.01% | 13,321,775 |
| Apr 2, 2026 | 6.89 | 7.35 | 6.88 | 7.30 | 7.30 | 2.24% | 14,223,092 |
| Apr 1, 2026 | 7.55 | 7.85 | 7.01 | 7.14 | 7.14 | -6.91% | 19,422,073 |
| Mar 31, 2026 | 7.15 | 7.76 | 7.09 | 7.67 | 7.67 | 15.17% | 24,131,981 |
| Mar 30, 2026 | 7.22 | 7.27 | 6.57 | 6.66 | 6.66 | -9.76% | 24,496,983 |
| Mar 27, 2026 | 7.37 | 7.65 | 7.13 | 7.38 | 7.38 | - | 14,455,030 |
| Mar 26, 2026 | 7.90 | 8.43 | 7.22 | 7.38 | 7.38 | -8.55% | 27,582,987 |
| Mar 25, 2026 | 7.75 | 8.35 | 7.45 | 8.07 | 8.07 | 8.83% | 29,057,430 |
| Mar 24, 2026 | 9.08 | 9.15 | 6.54 | 7.42 | 7.42 | -21.12% | 86,945,591 |
| Mar 23, 2026 | 8.54 | 9.54 | 8.46 | 9.40 | 9.40 | 10.98% | 26,747,948 |
| Mar 20, 2026 | 8.94 | 9.32 | 8.40 | 8.47 | 8.47 | -3.97% | 31,639,947 |
| Mar 19, 2026 | 8.41 | 8.87 | 8.35 | 8.82 | 8.82 | 3.04% | 17,916,536 |
| Mar 18, 2026 | 8.08 | 8.92 | 8.05 | 8.56 | 8.56 | 4.26% | 22,457,360 |
| Mar 17, 2026 | 8.93 | 9.30 | 8.12 | 8.21 | 8.21 | - | 28,677,809 |
| Mar 16, 2026 | 8.52 | 8.67 | 8.02 | 8.21 | 8.21 | -2.15% | 16,884,436 |
| Mar 13, 2026 | 8.21 | 8.91 | 8.20 | 8.39 | 8.39 | 7.29% | 30,623,281 |
| Mar 12, 2026 | 8.13 | 8.23 | 7.81 | 7.82 | 7.82 | -5.44% | 14,715,775 |
| Mar 11, 2026 | 8.04 | 8.40 | 7.86 | 8.27 | 8.27 | 3.25% | 17,270,122 |
| Mar 10, 2026 | 8.22 | 8.34 | 7.77 | 8.01 | 8.01 | -5.21% | 24,405,209 |
| Mar 9, 2026 | 8.29 | 8.79 | 8.04 | 8.45 | 8.45 | -2.54% | 25,645,691 |
| Mar 6, 2026 | 8.78 | 9.12 | 8.50 | 8.67 | 8.67 | -3.24% | 23,018,213 |
| Mar 5, 2026 | 9.02 | 9.36 | 8.80 | 8.96 | 8.96 | -0.44% | 19,354,310 |
| Mar 4, 2026 | 9.45 | 9.60 | 8.93 | 9.00 | 9.00 | -10.00% | 33,213,155 |
| Mar 3, 2026 | 10.00 | 10.58 | 9.80 | 10.00 | 10.00 | -4.21% | 28,355,595 |
| Mar 2, 2026 | 9.64 | 10.98 | 9.63 | 10.44 | 10.44 | 6.75% | 41,106,666 |
| Feb 27, 2026 | 9.41 | 9.80 | 8.83 | 9.78 | 9.78 | 2.41% | 30,440,201 |
| Feb 26, 2026 | 9.91 | 9.97 | 8.98 | 9.55 | 9.55 | 0.10% | 37,880,583 |
| Feb 25, 2026 | 12.17 | 12.43 | 9.38 | 9.54 | 9.54 | -17.40% | 80,841,117 |
| Feb 24, 2026 | 10.15 | 12.28 | 9.95 | 11.55 | 11.55 | 17.50% | 83,228,842 |
| Feb 23, 2026 | 9.95 | 11.00 | 9.55 | 9.83 | 9.83 | 12.99% | 86,445,140 |
| Feb 20, 2026 | 8.63 | 9.25 | 8.32 | 8.70 | 8.70 | 1.05% | 45,429,249 |
| Feb 19, 2026 | 8.05 | 8.95 | 7.60 | 8.61 | 8.61 | 0.82% | 55,342,178 |
| Feb 18, 2026 | 6.06 | 8.68 | 6.06 | 8.54 | 8.54 | 41.86% | 80,016,255 |
| Feb 17, 2026 | 6.26 | 6.28 | 5.93 | 6.02 | 6.02 | 1.26% | 14,622,777 |
| Feb 13, 2026 | 6.62 | 7.30 | 5.94 | 5.95 | 5.95 | -10.20% | 39,435,965 |
| Feb 12, 2026 | 6.53 | 6.87 | 6.40 | 6.62 | 6.62 | 1.22% | 13,449,139 |
| Feb 11, 2026 | 6.72 | 6.77 | 6.28 | 6.54 | 6.54 | -0.30% | 17,178,983 |
| Feb 10, 2026 | 6.95 | 7.14 | 6.55 | 6.56 | 6.56 | -5.34% | 22,096,927 |
| Feb 9, 2026 | 6.05 | 7.03 | 5.82 | 6.93 | 6.93 | 14.55% | 24,292,281 |
| Feb 6, 2026 | 5.70 | 6.08 | 5.61 | 6.05 | 6.05 | 7.27% | 18,256,123 |
| Feb 5, 2026 | 5.72 | 5.98 | 5.58 | 5.64 | 5.64 | -4.08% | 18,450,636 |
| Feb 4, 2026 | 6.29 | 6.29 | 5.69 | 5.88 | 5.88 | -7.11% | 21,454,505 |
| Feb 3, 2026 | 6.15 | 6.54 | 5.95 | 6.33 | 6.33 | 3.26% | 21,175,106 |