IBAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	40.95	40.95	40.52	40.83	-	1.26%	12,208
Aug 18, 2026	41.18	41.18	40.25	40.32	40.32	-4.44%	30,053
Aug 17, 2026	42.39	42.65	42.07	42.19	42.19	0.46%	25,204
Aug 14, 2026	41.76	42.49	41.76	42.00	42.00	-0.12%	15,502
Aug 13, 2026	42.00	42.57	41.99	42.05	42.05	0.60%	19,858
Aug 12, 2026	41.68	42.02	41.68	41.80	41.80	2.68%	23,525
Aug 11, 2026	39.08	40.92	39.08	40.71	40.71	0.36%	9,133
Aug 10, 2026	40.96	40.98	40.56	40.56	40.56	-0.29%	23,062
Aug 7, 2026	41.09	41.10	40.30	40.68	40.68	1.20%	19,568
Aug 6, 2026	39.88	40.90	39.88	40.19	40.19	-0.90%	15,563
Aug 5, 2026	40.59	41.01	40.38	40.56	40.56	1.00%	32,166
Aug 4, 2026	39.74	40.25	39.52	40.16	40.16	4.60%	28,674
Aug 3, 2026	38.17	38.54	37.86	38.39	38.39	1.34%	93,737
Jul 31, 2026	38.83	38.83	37.68	37.88	37.88	0.04%	24,342
Jul 30, 2026	37.06	37.92	37.06	37.87	37.87	6.87%	25,159
Jul 29, 2026	36.59	36.59	35.28	35.43	35.43	-2.73%	98,979
Jul 28, 2026	36.80	36.80	36.26	36.43	36.43	-4.42%	29,291
Jul 27, 2026	38.60	38.60	37.64	38.11	38.11	-0.76%	26,325
Jul 24, 2026	39.41	39.41	38.35	38.41	38.41	-2.67%	30,053
Jul 23, 2026	39.74	40.10	39.36	39.46	39.46	-0.24%	27,321
Jul 22, 2026	39.66	39.80	39.48	39.56	39.56	-0.21%	13,440
Jul 21, 2026	39.18	39.78	39.18	39.64	39.64	3.14%	11,071
Jul 20, 2026	38.94	39.12	38.34	38.43	38.43	-0.06%	10,200
Jul 17, 2026	38.07	38.82	37.99	38.46	38.46	-1.56%	133,331
Jul 16, 2026	39.98	39.98	38.93	39.07	39.07	-4.12%	60,194
Jul 15, 2026	41.08	41.08	40.10	40.75	40.75	-0.57%	17,946
Jul 14, 2026	41.28	41.40	40.78	40.98	40.98	1.38%	25,808
Jul 13, 2026	40.80	40.84	40.40	40.42	40.42	-2.56%	16,722
Jul 10, 2026	41.57	41.66	41.11	41.48	41.48	0.72%	51,778
Jul 9, 2026	41.77	41.77	41.10	41.19	41.18	0.87%	52,066
Jul 8, 2026	40.83	41.00	40.11	40.83	40.83	-1.31%	12,507
Jul 7, 2026	42.47	42.47	41.12	41.37	41.37	-4.59%	56,943
Jul 6, 2026	42.69	45.80	42.69	43.36	43.36	0.25%	26,249
Jul 2, 2026	44.29	44.81	42.67	43.25	43.25	-2.71%	38,008
Jul 1, 2026	44.64	45.19	44.37	44.45	44.45	-1.35%	13,868
Jun 30, 2026	44.56	45.25	44.56	45.06	45.06	2.40%	23,008
Jun 29, 2026	43.72	44.09	43.12	44.01	44.01	3.37%	37,135
Jun 26, 2026	43.02	43.35	42.57	42.57	42.57	-4.49%	50,039
Jun 25, 2026	45.69	45.70	44.44	44.57	44.57	-0.36%	33,761
Jun 24, 2026	45.21	45.32	44.39	44.73	44.73	-0.29%	25,616
Jun 23, 2026	45.01	45.39	44.69	44.86	44.86	-6.13%	44,246
Jun 22, 2026	47.37	48.15	47.37	47.79	47.79	2.64%	46,825
Jun 18, 2026	46.24	46.80	46.12	46.56	46.56	2.11%	51,552
Jun 17, 2026	45.72	46.54	45.60	45.60	45.60	1.31%	128,563
Jun 16, 2026	45.50	45.92	45.01	45.01	45.01	0.31%	44,559
Jun 15, 2026	44.94	45.17	44.66	44.87	44.87	3.61%	90,337
Jun 12, 2026	43.34	44.94	42.01	43.49	43.31	1.07%	16,999
Jun 11, 2026	41.40	43.22	41.40	43.03	42.85	4.37%	82,615
Jun 10, 2026	42.01	42.64	41.06	41.23	41.06	-4.71%	69,369
Jun 9, 2026	44.27	44.55	42.09	43.27	43.09	-0.09%	31,298