IBAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	34.54	34.62	34.24	34.60	34.60	-0.46%	14,796
Apr 6, 2026	34.85	34.85	34.58	34.76	34.76	1.39%	4,185
Apr 2, 2026	33.95	34.52	33.95	34.28	34.28	-0.44%	5,020
Apr 1, 2026	34.57	34.68	34.16	34.43	34.43	0.95%	9,102
Mar 31, 2026	33.04	34.14	33.04	34.11	34.11	3.41%	13,609
Mar 30, 2026	33.87	33.87	32.85	32.99	32.99	-0.52%	10,033
Mar 27, 2026	33.32	33.52	33.11	33.16	33.16	-0.20%	6,664
Mar 26, 2026	34.03	34.14	33.23	33.23	33.23	-2.50%	13,346
Mar 25, 2026	34.24	34.41	34.05	34.08	34.08	1.53%	16,829
Mar 24, 2026	33.15	33.72	33.15	33.57	33.57	0.64%	23,005
Mar 23, 2026	33.69	33.83	33.07	33.35	33.35	1.94%	21,336
Mar 20, 2026	33.98	34.06	32.72	32.72	32.72	-3.63%	10,724
Mar 19, 2026	32.90	33.95	32.90	33.95	33.95	1.14%	10,199
Mar 18, 2026	34.15	34.15	33.53	33.57	33.57	-2.04%	14,008
Mar 17, 2026	34.31	34.41	34.12	34.27	34.27	1.23%	4,432
Mar 16, 2026	34.02	34.14	33.64	33.85	33.85	1.32%	40,243
Mar 13, 2026	33.93	34.34	33.38	33.41	33.41	-0.61%	5,534
Mar 12, 2026	33.85	33.89	33.52	33.62	33.61	-1.12%	11,451
Mar 11, 2026	33.66	34.26	33.66	34.00	34.00	1.43%	8,484
Mar 10, 2026	33.59	34.09	33.44	33.52	33.52	1.43%	11,856
Mar 9, 2026	31.65	33.05	31.42	33.05	33.04	1.73%	35,482
Mar 6, 2026	32.89	33.12	32.46	32.48	32.48	-2.69%	12,431
Mar 5, 2026	33.68	33.95	33.02	33.38	33.38	-2.51%	16,117
Mar 4, 2026	33.71	34.32	33.60	34.24	34.24	1.57%	8,391
Mar 3, 2026	33.64	33.92	32.26	33.71	33.71	-6.12%	41,834
Mar 2, 2026	35.28	35.91	35.07	35.91	35.91	-0.34%	14,864
Feb 27, 2026	36.22	36.22	35.79	36.03	36.03	-0.06%	10,662
Feb 26, 2026	36.59	36.59	35.83	36.05	36.05	-2.22%	14,824
Feb 25, 2026	36.92	37.01	36.78	36.87	36.87	1.88%	19,727
Feb 24, 2026	35.52	36.34	35.52	36.19	36.19	3.93%	13,254
Feb 23, 2026	34.71	34.88	34.65	34.82	34.82	0.44%	9,540
Feb 20, 2026	34.70	35.12	34.59	34.67	34.67	-0.14%	28,306
Feb 19, 2026	34.68	34.77	34.50	34.72	34.72	0.58%	7,974
Feb 18, 2026	34.30	34.80	34.30	34.52	34.52	0.99%	12,245
Feb 17, 2026	33.86	34.41	33.67	34.18	34.18	0.23%	24,841
Feb 13, 2026	34.04	34.43	33.62	34.10	34.10	-0.50%	28,357
Feb 12, 2026	35.20	35.20	34.13	34.27	34.27	-1.38%	33,041
Feb 11, 2026	34.73	34.88	34.13	34.75	34.75	1.28%	12,343
Feb 10, 2026	34.46	34.64	34.20	34.31	34.31	0.65%	15,768
Feb 9, 2026	33.39	34.10	33.39	34.09	34.09	2.84%	17,341
Feb 6, 2026	32.83	33.15	32.77	33.15	33.15	2.89%	15,185
Feb 5, 2026	32.76	32.90	32.17	32.22	32.22	-2.88%	47,739
Feb 4, 2026	33.80	33.84	32.65	33.17	33.17	0.56%	17,526
Feb 3, 2026	32.77	33.10	32.53	32.99	32.99	2.02%	14,903
Feb 2, 2026	32.16	32.43	32.05	32.33	32.33	0.03%	18,285
Jan 30, 2026	32.87	32.87	32.10	32.32	32.32	-1.85%	6,226
Jan 29, 2026	33.41	33.41	32.50	32.93	32.93	-0.91%	39,169
Jan 28, 2026	33.11	33.26	32.90	33.23	33.23	1.35%	21,280
Jan 27, 2026	32.29	32.82	32.25	32.79	32.79	1.71%	17,869
Jan 26, 2026	32.50	32.51	32.23	32.24	32.24	-0.60%	24,406