IBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	55.00	55.00	54.41	54.74	54.74	-1.01%	24,650
Jan 7, 2026	55.60	55.60	55.27	55.30	55.30	-0.25%	11,804
Jan 6, 2026	54.85	55.46	54.85	55.44	55.44	1.06%	14,530
Jan 5, 2026	54.24	55.01	54.24	54.86	54.86	2.43%	14,005
Jan 2, 2026	53.29	53.65	53.26	53.56	53.56	1.73%	11,312
Dec 31, 2025	53.13	53.13	52.65	52.65	52.65	-0.85%	4,859
Dec 30, 2025	53.25	53.25	53.10	53.10	53.10	0.15%	5,762
Dec 29, 2025	53.07	53.09	52.88	53.02	53.02	0.06%	3,170
Dec 26, 2025	53.06	53.06	52.88	52.99	52.99	0.09%	4,541
Dec 24, 2025	53.02	53.02	52.89	52.94	52.94	0.11%	1,985
Dec 23, 2025	52.71	52.93	52.71	52.88	52.88	0.39%	7,724
Dec 22, 2025	52.64	52.75	52.54	52.67	52.67	0.71%	6,870
Dec 19, 2025	52.22	52.40	52.22	52.30	52.10	1.24%	5,421
Dec 18, 2025	51.90	51.98	51.51	51.66	51.46	1.16%	15,542
Dec 17, 2025	52.22	52.22	51.07	51.07	50.88	-2.56%	5,875
Dec 16, 2025	52.53	52.54	52.16	52.41	52.21	-0.44%	12,853
Dec 15, 2025	53.00	53.04	52.61	52.65	52.45	0.10%	13,634
Dec 12, 2025	53.65	53.68	52.50	52.60	52.39	-2.23%	19,938
Dec 11, 2025	53.44	53.80	53.17	53.80	53.59	0.50%	4,198
Dec 10, 2025	52.99	53.73	52.80	53.53	53.33	0.87%	14,359
Dec 9, 2025	53.03	53.25	53.03	53.07	52.87	0.10%	6,534
Dec 8, 2025	53.27	53.36	52.93	53.01	52.81	-0.03%	9,143
Dec 5, 2025	53.22	53.27	53.03	53.03	52.83	0.18%	9,180
Dec 4, 2025	53.04	53.14	52.83	52.94	52.73	1.01%	9,846
Dec 3, 2025	51.67	52.41	51.63	52.41	52.21	1.56%	4,993
Dec 2, 2025	51.55	51.60	51.31	51.60	51.40	0.54%	1,653
Dec 1, 2025	51.08	51.61	51.08	51.32	51.13	-0.19%	5,453
Nov 28, 2025	51.25	51.42	51.17	51.42	51.23	0.65%	1,626
Nov 26, 2025	50.68	51.21	50.68	51.09	50.90	1.54%	4,455
Nov 25, 2025	49.63	50.32	49.17	50.32	50.12	1.56%	3,766
Nov 24, 2025	49.02	49.58	49.02	49.54	49.35	1.52%	7,930
Nov 21, 2025	48.08	48.95	47.92	48.80	48.61	1.60%	3,142
Nov 20, 2025	50.13	50.15	47.93	48.03	47.85	-2.39%	22,720
Nov 19, 2025	48.81	49.33	48.81	49.21	49.02	0.85%	3,337
Nov 18, 2025	48.92	48.99	48.57	48.79	48.61	-1.69%	5,736
Nov 17, 2025	49.95	50.32	49.40	49.63	49.44	-1.48%	8,401
Nov 14, 2025	50.00	50.84	49.89	50.38	50.18	-0.26%	4,789
Nov 13, 2025	51.45	51.45	50.36	50.51	50.31	-2.35%	3,241
Nov 12, 2025	51.64	51.90	51.60	51.72	51.52	0.57%	5,141
Nov 11, 2025	51.64	51.64	51.30	51.43	51.23	-0.83%	2,571
Nov 10, 2025	51.64	51.92	51.27	51.86	51.66	1.69%	4,414
Nov 7, 2025	50.77	51.00	50.09	51.00	50.80	-0.76%	13,571
Nov 6, 2025	52.03	52.03	51.18	51.39	51.19	-1.41%	2,382
Nov 5, 2025	51.78	52.17	51.78	52.12	51.92	0.62%	4,541
Nov 4, 2025	52.16	52.49	51.80	51.80	51.60	-2.05%	3,847
Nov 3, 2025	53.04	53.04	52.69	52.88	52.68	0.18%	6,302
Oct 31, 2025	52.85	52.92	52.37	52.79	52.58	-0.05%	5,287
Oct 30, 2025	52.91	53.10	52.73	52.81	52.61	-0.24%	3,065
Oct 29, 2025	52.90	53.31	52.89	52.94	52.74	0.67%	9,047
Oct 28, 2025	52.74	52.75	52.45	52.59	52.38	-0.42%	4,432