IAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	178.41	178.41	177.31	177.31	-	-0.33%	12,080
Sep 29, 2026	179.33	179.33	176.62	177.89	177.89	-0.27%	31,885
Sep 28, 2026	180.36	180.36	178.13	178.38	178.38	-1.38%	41,465
Sep 25, 2026	181.44	181.59	179.09	180.88	180.88	-0.11%	41,069
Sep 24, 2026	182.00	182.00	179.87	181.08	181.08	-0.96%	50,234
Sep 23, 2026	182.49	185.05	182.49	182.83	182.83	-0.33%	48,022
Sep 22, 2026	187.48	187.48	181.96	183.44	183.44	-1.96%	91,698
Sep 21, 2026	187.21	187.61	186.00	187.10	187.10	1.24%	38,886
Sep 18, 2026	182.43	184.91	182.07	184.80	184.80	1.25%	47,424
Sep 17, 2026	182.85	182.86	180.31	182.51	182.51	0.75%	95,290
Sep 16, 2026	185.44	185.44	179.22	181.16	181.16	-2.20%	89,750
Sep 15, 2026	187.08	187.08	183.42	185.23	185.23	-1.66%	340,945
Sep 14, 2026	190.31	191.75	188.10	188.87	188.36	-0.86%	47,631
Sep 11, 2026	191.78	191.78	189.62	190.51	189.99	0.39%	37,273
Sep 10, 2026	190.45	191.64	189.30	189.77	189.25	-0.97%	76,044
Sep 9, 2026	192.97	193.43	191.59	191.63	191.11	-0.86%	53,661
Sep 8, 2026	195.77	195.77	193.19	193.29	192.76	-1.61%	44,726
Sep 4, 2026	195.76	196.85	195.08	196.46	195.93	-0.81%	62,468
Sep 3, 2026	192.97	198.09	192.97	198.06	197.52	3.79%	198,742
Sep 2, 2026	191.54	193.60	189.97	190.82	190.30	-0.30%	60,340
Sep 1, 2026	192.76	194.71	191.05	191.39	190.87	-1.58%	56,561
Aug 31, 2026	194.48	195.02	193.48	194.47	193.94	-0.34%	45,998
Aug 28, 2026	195.73	196.64	195.00	195.14	194.61	-0.11%	48,297
Aug 27, 2026	195.07	196.73	194.61	195.35	194.82	0.20%	118,798
Aug 26, 2026	195.73	195.73	194.16	194.96	194.43	-0.92%	43,110
Aug 25, 2026	194.81	197.27	193.68	196.78	196.24	1.04%	77,751
Aug 24, 2026	194.85	196.09	194.26	194.76	194.23	0.12%	77,405
Aug 21, 2026	190.87	194.74	190.87	194.53	194.00	3.01%	91,130
Aug 20, 2026	190.78	191.45	188.68	188.85	188.34	-0.70%	133,101
Aug 19, 2026	191.23	192.36	189.59	190.18	189.66	-0.11%	116,268
Aug 18, 2026	191.00	191.00	189.70	190.40	189.88	-0.32%	69,947
Aug 17, 2026	190.66	192.24	190.66	191.00	190.48	-0.09%	149,470
Aug 14, 2026	191.81	191.81	190.58	191.17	190.65	-0.44%	33,801
Aug 13, 2026	190.38	192.19	190.20	192.01	191.49	1.37%	33,486
Aug 12, 2026	189.25	189.78	188.97	189.42	188.90	0.77%	25,698
Aug 11, 2026	188.32	189.12	187.72	187.98	187.47	-0.13%	89,435
Aug 10, 2026	187.79	189.60	187.79	188.23	187.72	-0.01%	63,097
Aug 7, 2026	187.47	188.86	187.47	188.25	187.74	0.64%	56,480
Aug 6, 2026	190.23	190.55	186.64	187.05	186.54	-1.53%	88,026
Aug 5, 2026	190.21	191.29	189.80	189.95	189.43	0.50%	57,672
Aug 4, 2026	187.89	190.03	187.71	189.00	188.49	0.90%	44,569
Aug 3, 2026	187.32	187.42	185.61	187.32	186.81	0.57%	51,615
Jul 31, 2026	186.60	187.05	185.19	186.26	185.75	-0.34%	32,756
Jul 30, 2026	185.31	187.41	184.34	186.89	186.38	1.37%	31,989
Jul 29, 2026	188.29	188.43	184.15	184.37	183.87	-2.37%	79,177
Jul 28, 2026	188.35	189.80	185.43	188.85	188.34	0.11%	98,985
Jul 27, 2026	189.43	190.99	187.28	188.65	188.14	0.94%	41,379
Jul 24, 2026	187.81	187.81	184.93	186.90	186.39	-0.23%	89,395
Jul 23, 2026	187.66	188.46	186.72	187.33	186.82	-1.31%	46,928
Jul 22, 2026	188.62	191.00	188.62	189.81	189.29	0.64%	61,157