IBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	24.17	24.17	24.03	24.07	24.07	-0.21%	114,819
Oct 29, 2025	24.32	24.32	24.12	24.12	24.12	-0.54%	139,635
Oct 28, 2025	24.22	24.27	24.21	24.25	24.25	-0.29%	32,679
Oct 27, 2025	24.37	24.37	24.28	24.32	24.24	0.04%	48,255
Oct 24, 2025	24.24	24.37	24.24	24.31	24.23	0.04%	30,836
Oct 23, 2025	24.19	24.36	24.19	24.30	24.22	-0.29%	40,477
Oct 22, 2025	24.27	24.37	24.27	24.37	24.29	0.33%	62,557
Oct 21, 2025	24.22	24.37	24.22	24.29	24.21	-0.25%	107,069
Oct 20, 2025	24.34	24.35	24.27	24.35	24.27	0.08%	39,813
Oct 17, 2025	24.36	24.36	24.27	24.33	24.25	0.07%	54,533
Oct 16, 2025	24.32	24.34	24.22	24.31	24.23	-0.02%	40,975
Oct 15, 2025	24.24	24.34	24.24	24.32	24.24	-	26,229
Oct 14, 2025	24.12	24.32	24.12	24.32	24.24	-0.04%	22,177
Oct 13, 2025	24.17	24.33	24.14	24.33	24.25	0.76%	46,846
Oct 10, 2025	24.13	24.20	24.13	24.15	24.06	-0.06%	46,053
Oct 9, 2025	24.23	24.23	24.13	24.16	24.08	0.04%	44,218
Oct 8, 2025	24.20	24.22	24.15	24.15	24.07	-0.08%	47,990
Oct 7, 2025	24.24	24.24	24.13	24.17	24.09	-0.12%	105,056
Oct 6, 2025	24.19	24.20	24.13	24.20	24.12	0.12%	47,749
Oct 3, 2025	24.16	24.23	24.15	24.17	24.09	-0.29%	36,102
Oct 2, 2025	24.09	24.24	24.09	24.24	24.16	0.29%	50,751
Oct 1, 2025	24.17	24.21	24.13	24.17	24.09	0.08%	135,499
Sep 30, 2025	24.11	24.17	24.11	24.15	24.07	-0.08%	35,236
Sep 29, 2025	24.15	24.20	24.10	24.17	24.09	0.19%	26,711
Sep 26, 2025	24.08	24.15	24.05	24.13	24.04	-0.23%	39,910
Sep 25, 2025	24.17	24.20	24.14	24.18	24.01	-0.29%	50,514
Sep 24, 2025	24.27	24.27	24.19	24.25	24.08	-0.12%	30,271
Sep 23, 2025	24.23	24.28	24.22	24.28	24.11	0.33%	250,455
Sep 22, 2025	24.24	24.30	24.20	24.20	24.03	-0.25%	34,261
Sep 19, 2025	24.27	24.27	24.22	24.26	24.09	-0.04%	30,703
Sep 18, 2025	24.23	24.27	24.20	24.27	24.10	-	44,735
Sep 17, 2025	24.18	24.32	24.18	24.27	24.10	-	55,730
Sep 16, 2025	24.26	24.29	24.24	24.27	24.10	-0.02%	71,052
Sep 15, 2025	24.22	24.29	24.22	24.28	24.10	0.02%	17,960
Sep 12, 2025	24.15	24.28	24.15	24.27	24.10	0.03%	36,630
Sep 11, 2025	24.27	24.30	24.23	24.26	24.09	-0.11%	19,949
Sep 10, 2025	24.38	24.38	24.22	24.29	24.12	0.41%	34,456
Sep 9, 2025	24.32	24.66	24.18	24.19	24.02	-	38,317
Sep 8, 2025	24.16	24.27	24.16	24.19	24.02	-0.17%	70,125
Sep 5, 2025	24.13	24.26	24.13	24.23	24.06	0.29%	31,872
Sep 4, 2025	24.15	24.19	24.09	24.16	23.99	0.21%	53,983
Sep 3, 2025	24.03	24.14	24.01	24.11	23.94	0.25%	67,508
Sep 2, 2025	24.26	24.26	23.98	24.05	23.88	-0.29%	121,775
Aug 29, 2025	24.09	24.12	24.01	24.12	23.95	0.12%	81,092
Aug 28, 2025	24.11	24.13	24.07	24.09	23.92	-0.20%	53,407
Aug 27, 2025	24.03	24.14	24.02	24.14	23.97	0.40%	308,692
Aug 26, 2025	24.76	24.76	24.02	24.04	23.87	-0.23%	60,632
Aug 25, 2025	24.16	24.16	24.04	24.10	23.85	-	29,143
Aug 22, 2025	24.00	24.20	24.00	24.10	23.85	0.12%	87,041
Aug 21, 2025	24.13	24.13	24.01	24.07	23.82	-0.12%	32,111