IBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	42.63	42.63	42.31	42.61	42.61	-0.51%	5,183
Nov 19, 2024	42.52	42.83	42.51	42.83	42.83	0.52%	3,146
Nov 18, 2024	42.33	42.72	42.33	42.61	42.61	0.21%	4,213
Nov 15, 2024	42.86	42.86	42.37	42.52	42.52	-1.80%	4,277
Nov 14, 2024	43.63	43.63	43.30	43.30	43.30	0.14%	5,771
Nov 13, 2024	43.46	43.49	43.21	43.24	43.24	-1.10%	61,080
Nov 12, 2024	44.06	44.06	43.51	43.72	43.72	-1.37%	3,159
Nov 11, 2024	44.33	44.37	44.16	44.33	44.33	0.68%	8,606
Nov 8, 2024	44.29	44.29	43.98	44.03	44.03	-1.67%	70,791
Nov 7, 2024	44.47	44.78	44.47	44.78	44.78	1.54%	4,204
Nov 6, 2024	43.84	44.10	43.84	44.10	44.10	1.50%	1,656
Nov 5, 2024	43.07	43.50	43.07	43.45	43.45	1.54%	1,630
Nov 4, 2024	42.85	42.93	42.79	42.79	42.79	0.14%	1,639
Nov 1, 2024	42.63	43.02	42.63	42.73	42.73	0.28%	2,955
Oct 31, 2024	42.53	42.63	42.50	42.61	42.61	-1.59%	2,304
Oct 30, 2024	43.28	43.52	43.28	43.30	43.30	-0.87%	2,829
Oct 29, 2024	43.24	43.68	43.24	43.68	43.68	0.92%	2,206
Oct 28, 2024	43.27	43.32	43.22	43.28	43.28	0.84%	1,802
Oct 25, 2024	43.16	43.29	42.90	42.92	42.92	0.16%	1,678
Oct 24, 2024	42.72	42.85	42.58	42.85	42.85	0.30%	2,087
Oct 23, 2024	42.77	42.77	42.61	42.72	42.72	-1.09%	1,129
Oct 22, 2024	43.10	43.19	43.10	43.19	43.19	-0.44%	2,527
Oct 21, 2024	43.51	43.57	43.26	43.38	43.38	-0.89%	5,035
Oct 18, 2024	43.64	43.77	43.64	43.77	43.77	1.16%	2,152
Oct 17, 2024	43.34	43.56	43.27	43.27	43.27	-0.16%	2,962
Oct 16, 2024	43.29	43.43	43.29	43.34	43.34	-0.28%	2,488
Oct 15, 2024	45.04	45.04	43.41	43.46	43.46	-3.66%	5,703
Oct 14, 2024	44.74	45.11	44.74	45.11	45.11	0.83%	6,852
Oct 11, 2024	44.76	44.77	44.65	44.74	44.74	0.74%	1,637
Oct 10, 2024	44.12	44.41	44.04	44.41	44.41	-0.38%	2,433
Oct 9, 2024	44.55	44.64	44.53	44.58	44.58	0.75%	1,575
Oct 8, 2024	44.15	44.34	44.15	44.25	44.25	0.39%	4,976
Oct 7, 2024	44.23	44.31	44.08	44.08	44.08	-0.90%	3,113
Oct 4, 2024	44.61	44.61	44.38	44.48	44.48	0.91%	2,626
Oct 3, 2024	44.02	44.18	44.02	44.08	44.08	-0.70%	7,233
Oct 2, 2024	43.98	44.54	43.98	44.39	44.39	0.50%	4,432
Oct 1, 2024	44.19	44.25	44.06	44.17	44.17	-1.46%	1,662
Sep 30, 2024	44.76	45.24	44.00	44.82	44.82	-0.10%	137,113
Sep 27, 2024	45.05	45.05	44.87	44.87	44.87	-1.28%	1,351
Sep 26, 2024	45.22	45.45	45.06	45.45	45.45	3.52%	3,166
Sep 25, 2024	44.21	44.21	43.91	43.91	43.91	-0.01%	1,781
Sep 24, 2024	43.87	43.91	43.86	43.91	43.91	0.30%	1,152
Sep 23, 2024	43.70	43.78	43.61	43.78	43.78	0.48%	1,400
Sep 20, 2024	43.87	43.94	43.53	43.57	43.57	-1.05%	2,841
Sep 19, 2024	43.80	44.26	43.80	44.03	44.03	3.10%	3,529
Sep 18, 2024	42.99	42.99	42.71	42.71	42.71	-0.53%	3,433
Sep 17, 2024	42.99	43.02	42.94	42.94	42.94	0.30%	1,847
Sep 16, 2024	42.73	42.84	42.54	42.81	42.81	-0.07%	3,233
Sep 13, 2024	42.83	42.84	42.83	42.84	42.84	0.89%	703
Sep 12, 2024	42.22	42.46	42.14	42.46	42.46	0.32%	3,608
Sep 11, 2024	41.25	42.32	41.25	42.32	42.32	2.23%	6,606
Sep 10, 2024	41.23	41.40	41.05	41.40	41.40	-0.03%	2,379
Sep 9, 2024	41.53	41.53	41.35	41.41	41.41	1.62%	1,349
Sep 6, 2024	41.80	41.80	40.75	40.75	40.75	-3.05%	2,973
Sep 5, 2024	41.92	42.28	41.92	42.03	42.03	-0.57%	3,980
Sep 4, 2024	42.28	42.50	42.23	42.27	42.27	-0.91%	2,861
Sep 3, 2024	43.49	43.49	42.66	42.66	42.66	-4.30%	1,091
Aug 30, 2024	44.53	44.64	44.16	44.58	44.58	1.02%	4,776
Aug 29, 2024	44.46	44.71	44.10	44.12	44.12	0.25%	3,256
Aug 28, 2024	44.41	44.41	43.75	44.01	44.01	-0.64%	2,240
Aug 27, 2024	44.01	44.30	44.01	44.30	44.30	0.35%	3,866
Aug 26, 2024	44.40	44.40	44.14	44.14	44.14	-0.95%	2,844
Aug 23, 2024	44.41	44.57	44.21	44.57	44.57	1.89%	1,119
Aug 22, 2024	44.65	44.65	43.74	43.74	43.74	-1.60%	1,618
Aug 21, 2024	44.22	44.50	44.22	44.45	44.45	1.46%	1,170
Aug 20, 2024	44.10	44.10	43.81	43.81	43.81	-0.47%	2,794
Aug 19, 2024	43.52	44.04	43.52	44.01	44.01	1.35%	2,172
Aug 16, 2024	43.44	43.46	43.37	43.43	43.43	0.06%	2,125
Aug 15, 2024	42.98	43.50	42.98	43.40	43.40	1.86%	1,995
Aug 14, 2024	42.36	42.61	42.36	42.61	42.61	-0.01%	1,286
Aug 13, 2024	42.33	42.61	42.33	42.61	42.61	2.68%	1,387
Aug 12, 2024	41.56	41.72	41.43	41.50	41.50	0.12%	6,414
Aug 9, 2024	41.38	41.45	41.26	41.45	41.45	-0.62%	5,110
Aug 8, 2024	41.03	41.71	41.03	41.71	41.71	3.84%	2,643
Aug 7, 2024	41.37	41.56	40.12	40.17	40.17	-1.19%	7,455
Aug 6, 2024	40.15	41.18	40.15	40.65	40.65	1.95%	10,234
Aug 5, 2024	39.46	40.18	39.46	39.87	39.87	-2.49%	11,887
Aug 2, 2024	41.25	41.25	40.52	40.89	40.89	-3.67%	3,586
Aug 1, 2024	43.89	43.95	42.32	42.45	42.45	-4.61%	3,627
Jul 31, 2024	44.32	44.50	44.32	44.50	44.50	3.20%	2,399
Jul 30, 2024	43.77	43.77	42.95	43.12	43.12	-0.85%	2,447
Jul 29, 2024	43.76	43.76	43.49	43.49	43.49	-0.57%	3,879
Jul 26, 2024	43.65	43.74	43.56	43.74	43.74	1.72%	1,374
Jul 25, 2024	43.00	43.56	43.00	43.00	43.00	-1.32%	2,540
Jul 24, 2024	44.26	44.35	43.53	43.57	43.57	-2.67%	4,723
Jul 23, 2024	44.91	45.02	44.77	44.77	44.77	-1.04%	8,753
Jul 22, 2024	45.06	45.24	45.06	45.24	45.24	2.19%	1,516
Jul 19, 2024	44.61	44.61	44.27	44.27	44.27	-0.92%	2,054
Jul 18, 2024	45.48	45.48	44.52	44.68	44.68	-2.00%	7,029
Jul 17, 2024	46.15	46.15	45.56	45.59	45.59	-3.08%	3,620
Jul 16, 2024	46.78	47.21	46.78	47.04	47.04	0.84%	2,859
Jul 15, 2024	46.72	46.89	46.65	46.65	46.65	-0.14%	4,159
Jul 12, 2024	46.92	46.92	46.71	46.71	46.71	1.24%	1,364
Jul 11, 2024	46.55	46.55	46.14	46.14	46.14	-0.25%	1,523
Jul 10, 2024	46.06	46.32	46.06	46.25	46.25	1.61%	2,657
Jul 9, 2024	45.56	45.65	45.50	45.52	45.52	-0.44%	2,707
Jul 8, 2024	45.73	45.89	45.72	45.72	45.72	-0.15%	2,223
Jul 5, 2024	45.52	45.81	45.52	45.79	45.79	0.26%	4,528
Jul 3, 2024	45.55	45.69	45.55	45.67	45.67	1.22%	1,601
Jul 2, 2024	44.80	45.12	44.79	45.12	45.12	0.65%	2,258