IBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,700
Oct 24, 2024	42.72	42.85	42.58	42.85	42.85	0.30%	2,100
Oct 23, 2024	42.77	42.77	42.61	42.72	42.72	-1.09%	1,229
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%	2,200
Oct 17, 2024	43.34	43.56	43.27	43.27	43.27	-0.16%	3,000
Oct 16, 2024	43.29	43.43	43.29	43.34	43.34	-0.28%	2,500
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%	6,999
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%	1,600
Oct 8, 2024	44.15	44.34	44.15	44.25	44.25	0.39%	5,072
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	-1.45%	1,700
Sep 30, 2024	44.76	45.24	44.00	44.82	44.82	-0.11%	137,113
Sep 27, 2024	45.05	45.05	44.87	44.87	44.87	-1.28%	1,400
Sep 26, 2024	45.22	45.45	45.06	45.45	45.45	3.51%	3,200
Sep 25, 2024	44.21	44.21	43.91	43.91	43.91	-	1,800
Sep 24, 2024	43.87	43.91	43.86	43.91	43.91	0.30%	1,200
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	-1.04%	2,932
Sep 19, 2024	43.80	44.26	43.80	44.03	44.03	3.09%	3,529
Sep 18, 2024	42.99	42.99	42.71	42.71	42.71	-0.54%	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	0.33%	3,608
Sep 11, 2024	41.25	42.32	41.25	42.32	42.32	2.22%	6,606
Sep 10, 2024	41.23	41.40	41.05	41.40	41.40	-0.02%	2,400
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%	3,000
Sep 5, 2024	41.92	42.28	41.92	42.03	42.03	-0.57%	4,000
Sep 4, 2024	42.28	42.50	42.23	42.27	42.27	-0.91%	2,900
Sep 3, 2024	43.49	43.49	42.66	42.66	42.66	-4.31%	1,100
Aug 30, 2024	44.53	44.64	44.16	44.58	44.58	1.04%	4,800
Aug 29, 2024	44.46	44.71	44.10	44.12	44.12	0.25%	3,300
Aug 28, 2024	44.41	44.41	43.75	44.01	44.01	-0.65%	2,240
Aug 27, 2024	44.01	44.30	44.01	44.30	44.30	0.36%	3,900
Aug 26, 2024	44.40	44.40	44.14	44.14	44.14	-0.94%	2,844
Aug 23, 2024	44.41	44.56	44.21	44.56	44.56	1.87%	1,135
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%	1,200
Aug 20, 2024	44.10	44.10	43.81	43.81	43.81	-0.45%	2,800
Aug 19, 2024	43.52	44.04	43.52	44.01	44.01	1.34%	2,200
Aug 16, 2024	43.44	43.46	43.37	43.43	43.43	0.07%	2,125
Aug 15, 2024	42.98	43.50	42.98	43.40	43.40	1.85%	2,000
Aug 14, 2024	42.36	42.61	42.36	42.61	42.61	-	1,300
Aug 13, 2024	42.33	42.61	42.33	42.61	42.61	2.67%	1,400
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	3.83%	2,643
Aug 7, 2024	41.37	41.56	40.12	40.17	40.17	-1.18%	7,500
Aug 6, 2024	40.15	41.18	40.15	40.65	40.65	1.96%	10,234
Aug 5, 2024	39.46	40.18	39.46	39.87	39.87	-2.49%	11,900
Aug 2, 2024	41.25	41.25	40.52	40.89	40.89	-3.67%	3,600
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%	2,400
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%	3,900
Jul 26, 2024	43.65	43.74	43.56	43.74	43.74	1.72%	1,400
Jul 25, 2024	43.00	43.56	43.00	43.00	43.00	-1.31%	2,540
Jul 24, 2024	44.26	44.35	43.53	43.57	43.57	-2.68%	4,723
Jul 23, 2024	44.91	45.02	44.77	44.77	44.77	-1.04%	8,800
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	-0.13%	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	-0.24%	1,523
Jul 10, 2024	46.06	46.32	46.06	46.25	46.25	1.60%	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
Jul 1, 2024	45.03	45.03	44.66	44.83	44.83	0.02%	6,288
Jun 28, 2024	44.78	45.04	44.78	44.82	44.82	0.04%	1,963
Jun 27, 2024	44.74	44.80	44.66	44.80	44.80	0.76%	1,213
Jun 26, 2024	44.50	44.50	44.24	44.46	44.46	-0.47%	2,079
Jun 25, 2024	44.41	44.67	44.35	44.67	44.67	1.06%	3,787
Jun 24, 2024	44.54	44.54	44.20	44.20	44.20	-0.96%	4,404
Jun 21, 2024	44.01	44.71	44.01	44.63	44.63	-0.58%	1,058
Jun 20, 2024	45.55	45.55	44.88	44.89	44.89	-1.32%	4,723
Jun 18, 2024	45.10	45.73	45.10	45.49	45.49	0.86%	1,289
Jun 17, 2024	44.66	45.19	44.55	45.10	45.10	1.08%	1,547
Jun 14, 2024	44.75	44.75	44.45	44.62	44.62	-1.04%	2,078
Jun 13, 2024	45.46	45.55	45.00	45.09	45.09	-1.01%	14,548
Jun 12, 2024	45.63	45.73	45.55	45.55	45.55	2.52%	2,875
Jun 11, 2024	44.41	44.43	44.35	44.43	44.43	-0.49%	2,337