IBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	52.71	52.77	52.60	52.77	-	1.18%	3,559
Oct 24, 2025	52.25	52.29	52.15	52.16	52.16	0.78%	4,056
Oct 23, 2025	51.69	51.85	51.59	51.75	51.75	1.26%	2,523
Oct 22, 2025	51.75	51.75	50.75	51.11	51.11	-1.27%	6,512
Oct 21, 2025	51.69	51.97	51.51	51.77	51.77	-0.47%	7,654
Oct 20, 2025	51.51	52.10	51.51	52.01	52.01	1.85%	9,663
Oct 17, 2025	50.89	51.13	50.89	51.07	51.07	0.34%	1,290
Oct 16, 2025	51.17	51.17	50.71	50.89	50.89	-0.18%	2,726
Oct 15, 2025	51.14	51.26	50.69	50.99	50.99	1.56%	6,445
Oct 14, 2025	49.65	50.53	49.65	50.20	50.20	-0.22%	2,992
Oct 13, 2025	49.92	50.36	49.87	50.31	50.31	2.61%	5,588
Oct 10, 2025	50.96	51.00	49.03	49.03	49.03	-3.97%	6,017
Oct 9, 2025	51.57	51.57	50.98	51.06	51.06	-0.41%	3,998
Oct 8, 2025	50.94	51.27	50.94	51.27	51.27	0.36%	6,665
Oct 7, 2025	52.36	52.36	51.08	51.09	51.09	-2.43%	10,697
Oct 6, 2025	52.21	52.40	52.08	52.36	52.36	2.02%	6,777
Oct 3, 2025	51.49	51.63	51.24	51.32	51.32	0.46%	9,837
Oct 2, 2025	50.83	51.15	50.83	51.08	51.08	1.41%	4,159
Oct 1, 2025	50.07	50.43	50.07	50.37	50.37	0.87%	7,027
Sep 30, 2025	49.71	49.94	49.71	49.94	49.94	0.60%	5,886
Sep 29, 2025	49.84	49.84	49.59	49.64	49.64	0.28%	4,295
Sep 26, 2025	49.33	49.50	49.30	49.50	49.50	0.09%	1,284
Sep 25, 2025	49.14	49.49	49.14	49.46	49.46	-0.73%	3,527
Sep 24, 2025	50.05	50.05	49.77	49.82	49.82	-1.29%	6,074
Sep 23, 2025	50.80	50.81	50.47	50.47	50.47	-0.29%	8,514
Sep 22, 2025	50.00	50.62	50.00	50.62	50.62	1.86%	3,522
Sep 19, 2025	49.66	49.73	49.60	49.70	49.70	-0.25%	5,339
Sep 18, 2025	49.61	49.85	49.56	49.82	49.82	2.53%	4,825
Sep 17, 2025	48.79	48.90	48.59	48.59	48.59	-0.47%	4,512
Sep 16, 2025	49.10	49.11	48.64	48.82	48.82	-0.01%	5,689
Sep 15, 2025	48.69	48.94	48.54	48.83	48.83	0.83%	2,501
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