IBAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 23, 2026	32.41	32.48	32.24	32.44	32.44	-0.20%	23,543
Jan 22, 2026	32.78	32.78	32.36	32.50	32.50	2.24%	104,812
Jan 21, 2026	31.66	31.89	31.26	31.79	31.79	1.70%	42,078
Jan 20, 2026	31.25	31.57	31.10	31.26	31.26	-0.58%	21,066
Jan 16, 2026	31.28	31.61	31.28	31.44	31.44	0.74%	22,067
Jan 15, 2026	31.23	31.49	31.17	31.21	31.21	0.94%	11,470
Jan 14, 2026	31.00	31.08	30.80	30.92	30.92	-0.16%	37,592
Jan 13, 2026	31.37	31.37	30.96	30.97	30.97	0.26%	66,567
Jan 12, 2026	30.76	31.06	30.69	30.89	30.89	1.16%	29,469
Jan 9, 2026	30.15	30.66	30.13	30.54	30.54	1.65%	24,805
Jan 8, 2026	30.13	30.22	29.86	30.04	30.04	0.55%	51,937
Jan 7, 2026	30.23	30.23	29.85	29.88	29.88	-1.19%	133,055
Jan 6, 2026	30.05	31.92	29.79	30.24	30.24	1.33%	64,073
Jan 5, 2026	29.89	29.95	29.64	29.84	29.84	1.74%	65,393
Jan 2, 2026	29.10	29.35	29.04	29.33	29.33	2.26%	4,766
Dec 31, 2025	28.98	28.98	28.61	28.68	28.68	-0.60%	4,073
Dec 30, 2025	29.02	29.02	28.79	28.85	28.85	-0.26%	773
Dec 29, 2025	28.98	28.98	28.93	28.93	28.93	-0.59%	595
Dec 26, 2025	29.23	29.23	28.95	29.10	29.10	-0.29%	3,805
Dec 24, 2025	29.19	29.20	29.19	29.19	29.19	0.46%	4,380
Dec 23, 2025	29.10	29.10	29.06	29.06	29.06	0.13%	1,310
Dec 22, 2025	28.93	29.04	28.93	29.02	29.02	0.93%	3,988
Dec 19, 2025	28.78	28.78	28.75	28.75	28.75	1.53%	989
Dec 18, 2025	28.59	28.65	28.26	28.32	28.32	-0.10%	54,857
Dec 17, 2025	29.30	29.30	28.35	28.35	28.35	-2.64%	7,155
Dec 16, 2025	29.09	29.12	29.02	29.12	29.12	-1.71%	646
Dec 15, 2025	30.05	30.05	29.62	29.62	29.50	-0.59%	3,542
Dec 12, 2025	30.60	30.60	29.72	29.80	29.68	-2.86%	9,095
Dec 11, 2025	30.21	30.68	30.02	30.68	30.55	0.75%	2,293
Dec 10, 2025	30.22	30.50	30.04	30.45	30.33	0.35%	2,360
Dec 9, 2025	30.56	30.64	30.35	30.35	30.22	-0.34%	9,229
Dec 8, 2025	30.46	30.50	30.44	30.45	30.33	-0.94%	1,602
Dec 5, 2025	30.68	30.89	30.68	30.74	30.61	0.60%	2,554
Dec 4, 2025	30.21	30.60	30.21	30.56	30.43	1.86%	3,077
Dec 3, 2025	29.74	30.12	29.67	30.00	29.88	0.25%	5,613
Dec 2, 2025	29.91	29.98	29.91	29.92	29.80	0.88%	1,002
Dec 1, 2025	30.07	30.07	29.66	29.66	29.54	-1.63%	1,501
Nov 28, 2025	30.01	30.17	29.83	30.15	30.03	1.11%	5,261
Nov 26, 2025	29.76	29.92	29.35	29.82	29.70	2.71%	22,104
Nov 25, 2025	28.34	29.04	28.34	29.04	28.92	0.60%	1,274
Nov 24, 2025	28.56	28.86	28.00	28.86	28.75	0.75%	9,946
Nov 21, 2025	28.50	28.66	27.85	28.65	28.53	0.52%	7,402
Nov 20, 2025	30.00	30.10	28.50	28.50	28.38	-3.93%	15,000
Nov 19, 2025	29.68	29.68	29.60	29.67	29.54	0.28%	2,271