IBAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	31.01	31.82	30.90	31.82	31.82	0.04%	10,127
Nov 6, 2025	32.29	32.29	31.70	31.81	31.81	-1.52%	17,383
Nov 5, 2025	31.67	32.56	31.67	32.30	32.30	2.72%	11,379
Nov 4, 2025	31.42	32.01	31.31	31.44	31.44	-2.76%	13,145
Nov 3, 2025	32.20	32.45	32.09	32.34	32.34	0.87%	17,569
Oct 31, 2025	32.00	32.06	31.65	32.06	32.06	1.09%	6,106
Oct 30, 2025	32.09	32.09	31.71	31.71	31.71	-2.14%	23,152
Oct 29, 2025	32.49	32.85	32.23	32.40	32.40	2.05%	17,716
Oct 28, 2025	31.48	31.88	31.48	31.75	31.75	1.64%	10,718
Oct 27, 2025	31.55	31.55	31.13	31.24	31.24	-0.26%	6,240
Oct 24, 2025	30.91	31.35	30.91	31.32	31.32	3.60%	1,695
Oct 23, 2025	30.00	30.47	29.95	30.23	30.23	1.93%	3,461
Oct 22, 2025	30.30	30.30	29.19	29.66	29.66	-1.49%	7,063
Oct 21, 2025	30.52	30.52	30.11	30.11	30.11	-1.47%	2,928
Oct 20, 2025	30.79	30.82	30.32	30.56	30.56	1.07%	16,117
Oct 17, 2025	30.29	30.37	30.10	30.24	30.24	-0.07%	3,577
Oct 16, 2025	30.87	30.88	30.22	30.26	30.26	-0.13%	5,664
Oct 15, 2025	30.51	30.60	30.23	30.30	30.30	1.71%	7,091
Oct 14, 2025	29.25	29.99	28.92	29.79	29.79	0.95%	17,788
Oct 13, 2025	29.15	29.75	29.15	29.51	29.51	6.16%	9,305
Oct 10, 2025	28.77	28.88	27.80	27.80	27.80	-4.25%	2,780
Oct 9, 2025	29.42	29.42	29.03	29.03	29.03	-0.90%	5,590
Oct 8, 2025	29.34	29.34	29.23	29.30	29.30	0.88%	3,108
Oct 7, 2025	29.65	29.73	29.04	29.04	29.04	-1.48%	3,034
Oct 6, 2025	29.90	29.90	29.38	29.48	29.48	0.36%	2,439
Oct 3, 2025	29.30	29.41	29.30	29.37	29.37	1.42%	2,013
Oct 2, 2025	29.01	29.14	28.96	28.96	28.96	0.28%	3,556
Oct 1, 2025	28.88	28.88	28.88	28.88	28.88	2.27%	280
Sep 30, 2025	27.97	28.24	27.73	28.24	28.24	1.49%	1,527
Sep 29, 2025	27.82	27.98	27.82	27.83	27.83	1.38%	2,640
Sep 26, 2025	27.49	27.51	27.45	27.45	27.45	-0.63%	921
Sep 25, 2025	27.51	27.62	27.35	27.62	27.62	0.25%	1,728
Sep 24, 2025	27.82	27.82	27.55	27.55	27.55	-2.09%	2,625
Sep 23, 2025	28.64	28.64	28.13	28.14	28.14	-1.24%	2,826
Sep 22, 2025	28.16	28.58	28.16	28.49	28.49	1.62%	1,193
Sep 19, 2025	29.95	29.95	27.92	28.04	28.04	0.13%	63,366
Sep 18, 2025	27.78	28.08	27.77	28.00	28.00	1.47%	1,449
Sep 17, 2025	27.47	27.76	27.47	27.60	27.60	0.87%	2,055
Sep 16, 2025	27.19	27.39	27.08	27.36	27.36	1.40%	19,728
Sep 15, 2025	27.01	27.02	26.98	26.98	26.98	1.14%	1,213
Sep 12, 2025	26.51	26.77	26.47	26.68	26.68	0.09%	1,857
Sep 11, 2025	26.43	26.79	26.43	26.66	26.66	2.33%	669
Sep 10, 2025	26.08	26.08	25.89	26.05	26.05	0.72%	807
Sep 9, 2025	25.82	25.86	25.82	25.86	25.86	-0.75%	2,018
Sep 8, 2025	26.11	26.11	26.06	26.06	26.06	0.72%	579
Sep 5, 2025	25.71	25.87	25.71	25.87	25.87	1.97%	839
Sep 4, 2025	25.32	25.37	25.26	25.37	25.37	0.38%	681
Sep 3, 2025	25.27	25.28	25.27	25.28	25.28	0.81%	242
Sep 2, 2025	25.05	25.07	25.05	25.07	25.07	-1.37%	570
Aug 29, 2025	25.50	25.50	25.42	25.42	25.42	-0.89%	399