IAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	192.97	193.43	191.59	191.63	191.63	-0.86%	53,653
Sep 8, 2026	195.77	195.77	193.19	193.29	193.29	-1.61%	44,678
Sep 4, 2026	195.76	196.85	195.08	196.46	196.46	-0.81%	62,461
Sep 3, 2026	192.97	198.09	192.97	198.06	198.06	3.79%	198,738
Sep 2, 2026	191.54	193.60	189.97	190.82	190.82	-0.30%	60,229
Sep 1, 2026	192.76	194.71	191.05	191.39	191.39	-1.58%	56,552
Aug 31, 2026	194.48	195.02	193.48	194.47	194.47	-0.34%	45,997
Aug 28, 2026	195.73	196.64	195.00	195.14	195.14	-0.11%	48,285
Aug 27, 2026	195.07	196.73	194.61	195.35	195.35	0.20%	118,677
Aug 26, 2026	195.73	195.73	194.16	194.96	194.96	-0.92%	43,073
Aug 25, 2026	194.81	197.27	193.68	196.78	196.78	1.04%	76,646
Aug 24, 2026	194.85	196.09	194.26	194.76	194.76	0.12%	77,394
Aug 21, 2026	190.87	194.74	190.87	194.53	194.53	3.01%	91,050
Aug 20, 2026	190.78	191.45	188.68	188.85	188.85	-0.70%	133,075
Aug 19, 2026	191.23	192.36	189.59	190.18	190.18	-0.11%	116,092
Aug 18, 2026	191.00	191.00	189.70	190.40	190.40	-0.32%	69,915
Aug 17, 2026	190.66	192.24	190.66	191.00	191.00	-0.09%	149,458
Aug 14, 2026	191.81	191.81	190.58	191.17	191.17	-0.44%	33,799
Aug 13, 2026	190.38	192.19	190.20	192.01	192.01	1.37%	33,484
Aug 12, 2026	189.25	189.78	188.97	189.42	189.42	0.77%	25,669
Aug 11, 2026	188.32	189.12	187.72	187.98	187.98	-0.13%	89,433
Aug 10, 2026	187.79	189.60	187.79	188.23	188.23	-0.01%	62,821
Aug 7, 2026	187.47	188.86	187.47	188.25	188.25	0.64%	56,095
Aug 6, 2026	190.23	190.55	186.64	187.05	187.05	-1.53%	87,997
Aug 5, 2026	190.21	191.29	189.80	189.95	189.95	0.50%	55,624
Aug 4, 2026	187.89	190.03	187.71	189.00	189.00	0.90%	44,425
Aug 3, 2026	187.32	187.42	185.61	187.32	187.32	0.57%	51,509
Jul 31, 2026	186.60	187.05	185.19	186.26	186.26	-0.34%	32,756
Jul 30, 2026	185.31	187.41	184.34	186.89	186.89	1.37%	31,987
Jul 29, 2026	188.29	188.43	184.15	184.37	184.37	-2.37%	78,928
Jul 28, 2026	188.35	189.80	185.43	188.85	188.85	0.11%	98,983
Jul 27, 2026	189.43	190.99	187.28	188.65	188.65	0.94%	41,379
Jul 24, 2026	187.81	187.81	184.93	186.90	186.90	-0.23%	89,257
Jul 23, 2026	187.66	188.46	186.72	187.33	187.33	-1.31%	46,928
Jul 22, 2026	188.62	191.00	188.62	189.81	189.81	0.64%	61,141
Jul 21, 2026	187.71	190.11	187.71	188.61	188.61	0.47%	50,021
Jul 20, 2026	188.76	189.44	187.10	187.73	187.73	-0.34%	113,996
Jul 17, 2026	189.42	190.41	187.81	188.37	188.37	-2.03%	75,457
Jul 16, 2026	196.24	196.24	191.19	192.28	192.28	-2.06%	42,937
Jul 15, 2026	193.68	196.44	193.43	196.32	196.32	1.47%	62,349
Jul 14, 2026	189.87	194.00	189.78	193.47	193.47	2.52%	346,639
Jul 13, 2026	188.81	190.13	187.49	188.71	188.71	0.11%	40,632
Jul 10, 2026	190.74	191.00	187.53	188.50	188.50	-0.12%	23,067
Jul 9, 2026	187.26	189.59	186.88	188.72	188.72	1.30%	24,438
Jul 8, 2026	187.03	187.57	185.32	186.30	186.30	-1.32%	39,519
Jul 7, 2026	189.85	189.95	187.92	188.80	188.80	-0.27%	60,107
Jul 6, 2026	184.81	189.34	184.81	189.32	189.32	2.73%	101,346
Jul 2, 2026	183.14	186.16	182.92	184.28	184.28	1.69%	65,756
Jul 1, 2026	175.59	182.12	175.59	181.21	181.21	3.35%	55,483
Jun 30, 2026	174.79	176.98	174.60	175.33	175.33	0.07%	49,526