IBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	42.85	42.85	42.10	42.47	42.47	-0.98%	13,656
May 29, 2025	42.89	42.89	42.89	42.89	42.89	0.44%	599
May 28, 2025	43.09	43.09	42.69	42.70	42.70	-1.29%	2,565
May 27, 2025	42.88	43.26	42.88	43.26	43.26	2.73%	2,398
May 23, 2025	41.79	42.20	41.77	42.11	42.11	-0.35%	8,962
May 22, 2025	42.16	42.57	42.16	42.26	42.26	-0.24%	5,066
May 21, 2025	42.70	43.05	42.36	42.36	42.36	-1.40%	16,157
May 20, 2025	42.97	43.03	42.90	42.96	42.96	0.14%	4,150
May 19, 2025	42.77	43.00	42.77	42.90	42.90	-0.07%	12,899
May 16, 2025	42.83	42.93	42.77	42.93	42.93	-0.12%	1,426
May 15, 2025	42.90	42.98	42.90	42.98	42.98	-0.16%	620
May 14, 2025	43.31	43.31	42.98	43.05	43.05	-0.37%	1,794
May 13, 2025	42.70	43.25	42.70	43.21	43.21	1.41%	1,709
May 12, 2025	42.31	42.61	42.30	42.61	42.61	3.95%	6,304
May 9, 2025	40.99	40.99	40.89	40.99	40.99	0.37%	4,807
May 8, 2025	41.06	41.09	40.84	40.84	40.84	0.86%	1,643
May 7, 2025	40.24	40.49	39.99	40.49	40.49	1.19%	10,751
May 6, 2025	39.79	40.10	39.79	40.02	40.02	-0.71%	3,772
May 5, 2025	40.16	40.39	40.16	40.30	40.30	-0.07%	2,600
May 2, 2025	40.15	40.37	40.15	40.33	40.33	2.53%	3,277
May 1, 2025	39.53	39.67	39.34	39.34	39.34	0.22%	5,177
Apr 30, 2025	38.52	39.25	38.51	39.25	39.25	0.30%	3,031
Apr 29, 2025	39.05	39.29	39.05	39.13	39.13	-0.43%	7,825
Apr 28, 2025	39.25	39.30	38.94	39.30	39.30	-0.28%	4,285
Apr 25, 2025	39.07	39.41	38.95	39.41	39.41	1.23%	5,096
Apr 24, 2025	38.80	38.93	38.80	38.93	38.93	2.91%	1,459
Apr 23, 2025	38.23	38.49	37.82	37.83	37.83	1.68%	4,504
Apr 22, 2025	36.96	37.36	36.96	37.21	37.21	1.88%	5,923
Apr 21, 2025	37.07	37.12	36.14	36.52	36.52	-1.22%	27,352
Apr 17, 2025	37.10	37.19	36.97	36.97	36.97	0.46%	14,573
Apr 16, 2025	37.07	37.07	36.52	36.80	36.80	-2.21%	1,485
Apr 15, 2025	37.63	37.83	37.58	37.63	37.63	0.75%	5,411
Apr 14, 2025	37.43	37.52	37.22	37.35	37.35	1.08%	4,656
Apr 11, 2025	36.41	36.96	36.12	36.95	36.95	1.15%	9,578
Apr 10, 2025	37.06	37.06	36.32	36.53	36.53	-3.99%	13,632
Apr 9, 2025	34.45	38.32	34.32	38.05	38.05	11.45%	8,727
Apr 8, 2025	36.05	36.05	34.14	34.14	34.14	-1.68%	7,841
Apr 7, 2025	33.52	35.27	33.42	34.73	34.73	-0.16%	12,542
Apr 4, 2025	35.88	35.88	34.64	34.78	34.78	-6.56%	6,904
Apr 3, 2025	38.40	38.40	37.16	37.22	37.22	-6.32%	13,554
Apr 2, 2025	39.12	39.77	39.12	39.73	39.73	0.99%	1,842
Apr 1, 2025	39.04	39.34	38.88	39.34	39.34	0.05%	31,203
Mar 31, 2025	39.02	39.32	38.97	39.32	39.32	-1.26%	1,373
Mar 28, 2025	40.06	40.06	39.72	39.82	39.82	-2.71%	3,213
Mar 27, 2025	40.87	40.93	40.87	40.93	40.93	-0.92%	537
Mar 26, 2025	41.67	41.67	41.13	41.31	41.31	-1.85%	4,155
Mar 25, 2025	42.03	42.11	42.03	42.09	42.09	0.07%	2,747
Mar 24, 2025	41.95	42.06	41.92	42.06	42.06	1.13%	2,221
Mar 21, 2025	41.11	41.59	41.11	41.59	41.59	-0.86%	28,554
Mar 20, 2025	41.68	41.98	41.68	41.95	41.95	-0.71%	8,264