IBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	61.02	61.02	60.00	60.65	60.65	-1.01%	26,870
Feb 25, 2026	61.19	61.34	61.00	61.27	61.27	1.48%	14,862
Feb 24, 2026	59.80	60.51	59.72	60.37	60.37	1.50%	42,260
Feb 23, 2026	59.84	59.89	59.33	59.48	59.48	-0.95%	20,745
Feb 20, 2026	59.37	60.23	59.37	60.05	60.05	0.99%	141,080
Feb 19, 2026	59.21	59.55	59.15	59.46	59.46	-0.28%	61,018
Feb 18, 2026	59.39	59.85	59.23	59.63	59.63	0.82%	11,015
Feb 17, 2026	58.80	59.36	58.40	59.14	59.14	-0.26%	21,745
Feb 13, 2026	59.09	59.52	58.56	59.30	59.30	1.46%	10,502
Feb 12, 2026	59.74	59.80	58.42	58.44	58.44	-1.36%	20,005
Feb 11, 2026	59.53	59.86	59.03	59.25	59.25	0.04%	17,454
Feb 10, 2026	59.20	59.49	59.04	59.23	59.23	0.83%	38,148
Feb 9, 2026	58.00	58.80	58.00	58.74	58.74	1.20%	6,557
Feb 6, 2026	57.32	58.04	57.24	58.04	58.04	4.00%	11,043
Feb 5, 2026	56.00	56.33	55.70	55.81	55.81	-1.30%	21,330
Feb 4, 2026	57.08	57.41	56.18	56.55	56.55	-0.64%	17,581
Feb 3, 2026	57.07	57.22	56.30	56.91	56.91	-0.29%	14,089
Feb 2, 2026	56.39	57.22	56.37	57.07	57.07	0.11%	21,553
Jan 30, 2026	57.60	57.78	56.88	57.01	57.01	-1.74%	10,839
Jan 29, 2026	58.02	58.13	57.03	58.02	58.02	0.64%	31,044
Jan 28, 2026	58.16	58.16	57.39	57.65	57.65	-0.33%	24,513
Jan 27, 2026	57.53	57.88	57.51	57.84	57.84	1.28%	10,259
Jan 26, 2026	57.09	57.21	57.09	57.11	57.11	0.19%	14,181
Jan 23, 2026	57.02	57.07	56.75	57.00	57.00	-0.40%	14,190
Jan 22, 2026	57.36	57.42	57.11	57.23	57.23	0.85%	9,441
Jan 21, 2026	55.77	56.92	55.77	56.75	56.75	2.51%	9,207
Jan 20, 2026	55.77	55.96	55.25	55.36	55.36	-2.99%	19,871
Jan 16, 2026	57.18	57.27	56.95	57.07	57.07	0.54%	17,434
Jan 15, 2026	57.05	57.12	56.76	56.76	56.76	1.48%	20,579
Jan 14, 2026	55.96	55.98	55.68	55.93	55.93	0.36%	11,836
Jan 13, 2026	56.06	56.15	55.73	55.73	55.73	-0.97%	11,344
Jan 12, 2026	55.98	56.39	55.98	56.28	56.28	0.42%	23,364
Jan 9, 2026	55.51	56.04	55.51	56.04	56.04	2.37%	17,352
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%	11,806
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