IAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	177.03	177.41	174.95	175.21	175.21	-0.35%	47,105
Jun 26, 2026	176.97	177.38	174.38	175.82	175.82	-1.09%	127,377
Jun 25, 2026	182.79	183.53	177.67	177.76	177.76	-2.00%	83,892
Jun 24, 2026	184.93	184.93	181.28	181.39	181.39	-2.21%	91,248
Jun 23, 2026	184.49	187.07	184.49	185.49	185.49	-0.65%	56,147
Jun 22, 2026	186.56	187.95	186.04	186.70	186.70	0.32%	67,207
Jun 18, 2026	189.71	189.71	185.56	186.10	186.10	-0.79%	339,876
Jun 17, 2026	187.36	190.24	186.99	187.59	187.59	-0.09%	87,265
Jun 16, 2026	187.92	189.00	186.31	187.75	187.75	0.71%	56,798
Jun 15, 2026	187.11	188.59	186.27	186.42	186.42	1.43%	135,105
Jun 12, 2026	183.07	185.89	182.70	184.27	183.80	1.83%	38,759
Jun 11, 2026	179.72	181.33	178.35	180.95	180.48	1.19%	49,365
Jun 10, 2026	179.53	181.28	178.68	178.83	178.37	-0.74%	67,949
Jun 9, 2026	180.82	182.21	176.98	180.17	179.71	0.09%	90,359
Jun 8, 2026	180.52	181.68	179.70	180.00	179.54	0.01%	77,360
Jun 5, 2026	183.75	183.75	178.86	179.98	179.52	-2.20%	46,526
Jun 4, 2026	180.85	184.25	180.77	184.03	183.56	2.79%	368,689
Jun 3, 2026	180.97	180.97	177.85	179.04	178.58	-1.71%	71,585
Jun 2, 2026	182.98	183.39	180.13	182.15	181.68	-0.94%	413,125
Jun 1, 2026	181.12	184.33	181.12	183.88	183.41	0.60%	93,612
May 29, 2026	179.67	183.43	179.58	182.79	182.32	1.79%	63,994
May 28, 2026	176.80	179.60	176.00	179.58	179.12	1.09%	224,754
May 27, 2026	178.87	178.88	176.26	177.64	177.18	-0.82%	76,146
May 26, 2026	180.47	180.75	178.64	179.10	178.64	-0.44%	397,947
May 22, 2026	180.76	181.34	179.80	179.89	179.43	0.09%	57,137
May 21, 2026	178.48	180.21	177.60	179.73	179.27	0.47%	66,637
May 20, 2026	177.08	179.38	175.92	178.89	178.43	1.57%	64,430
May 19, 2026	178.09	178.50	176.12	176.12	175.67	-1.59%	63,245