IBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	48.69	48.94	48.54	48.84	-	0.85%	2,401
Sep 12, 2025	48.83	48.83	48.39	48.43	48.43	-0.66%	2,891
Sep 11, 2025	48.58	48.82	48.58	48.75	48.75	1.47%	3,344
Sep 10, 2025	48.32	48.33	47.96	48.05	48.05	0.21%	3,283
Sep 9, 2025	48.07	48.07	47.73	47.95	47.95	-0.50%	3,741
Sep 8, 2025	48.17	48.26	48.15	48.19	48.19	1.24%	1,609
Sep 5, 2025	47.82	47.82	47.50	47.60	47.60	0.88%	2,917
Sep 4, 2025	46.78	47.19	46.60	47.19	47.19	1.00%	2,992
Sep 3, 2025	46.83	46.83	46.48	46.72	46.72	0.21%	4,732
Sep 2, 2025	46.35	46.62	46.22	46.62	46.62	-1.32%	4,688
Aug 29, 2025	47.48	47.48	47.19	47.25	47.25	-1.47%	2,611
Aug 28, 2025	47.99	48.00	47.94	47.95	47.95	0.65%	3,160
Aug 27, 2025	47.36	47.64	47.36	47.64	47.64	0.04%	2,249
Aug 26, 2025	47.58	47.67	47.51	47.62	47.62	0.46%	1,807
Aug 25, 2025	47.59	47.59	47.37	47.40	47.40	-0.70%	2,181
Aug 22, 2025	47.68	47.83	47.68	47.73	47.73	2.51%	1,380
Aug 21, 2025	46.61	46.82	46.54	46.56	46.56	-0.81%	2,731
Aug 20, 2025	47.01	47.01	46.50	46.94	46.94	-0.47%	3,090
Aug 19, 2025	47.65	47.65	47.11	47.17	47.17	-0.42%	6,142
Aug 18, 2025	47.12	47.37	47.12	47.37	47.37	0.09%	5,614
Aug 15, 2025	47.37	47.40	47.31	47.32	47.32	-0.86%	2,442
Aug 14, 2025	47.66	47.76	47.51	47.73	47.73	-0.14%	6,020
Aug 13, 2025	47.52	47.80	47.52	47.80	47.80	0.70%	4,195
Aug 12, 2025	46.82	47.50	46.76	47.47	47.47	1.86%	3,697
Aug 11, 2025	47.05	47.05	46.60	46.60	46.60	-0.88%	2,445
Aug 8, 2025	46.85	47.05	46.85	47.01	47.01	1.22%	2,704
Aug 7, 2025	46.55	46.55	46.27	46.44	46.44	-0.11%	5,900
Aug 6, 2025	46.97	46.97	46.05	46.50	46.50	-0.61%	6,654
Aug 5, 2025	46.88	46.89	46.63	46.78	46.78	-0.18%	5,859
Aug 4, 2025	46.45	46.87	46.45	46.87	46.87	1.60%	2,189
Aug 1, 2025	46.30	46.30	45.73	46.13	46.13	-0.92%	5,380
Jul 31, 2025	47.10	47.10	46.53	46.56	46.56	-1.09%	3,292
Jul 30, 2025	47.33	47.44	47.00	47.07	47.07	-0.43%	11,232
Jul 29, 2025	48.90	48.90	47.23	47.27	47.27	-0.79%	13,044
Jul 28, 2025	47.81	47.81	47.60	47.65	47.65	-0.11%	5,835
Jul 25, 2025	47.54	47.70	47.54	47.70	47.70	-0.13%	1,081
Jul 24, 2025	47.87	47.88	47.69	47.76	47.76	-0.33%	8,194
Jul 23, 2025	47.76	47.92	47.56	47.92	47.92	2.36%	6,671
Jul 22, 2025	46.92	46.92	46.69	46.81	46.81	-0.43%	2,440
Jul 21, 2025	47.23	47.46	47.01	47.01	47.01	-0.09%	7,503
Jul 18, 2025	47.23	47.26	47.00	47.06	47.06	-0.17%	11,654
Jul 17, 2025	46.80	47.14	46.80	47.14	47.14	1.26%	3,506
Jul 16, 2025	46.29	46.61	46.14	46.55	46.55	-0.30%	3,500
Jul 15, 2025	46.86	46.88	46.65	46.69	46.69	0.45%	5,207
Jul 14, 2025	46.54	46.60	46.40	46.48	46.48	-0.32%	4,998
Jul 11, 2025	46.62	46.67	46.60	46.63	46.63	-0.32%	1,793
Jul 10, 2025	46.54	46.90	46.54	46.78	46.78	0.09%	3,017
Jul 9, 2025	46.68	46.74	46.43	46.74	46.74	0.62%	4,176
Jul 8, 2025	47.46	47.46	46.14	46.45	46.45	1.33%	1,997
Jul 7, 2025	46.31	46.33	45.73	45.84	45.84	-2.01%	8,074