IBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2025	46.54	46.78	46.54	46.78	46.78	1.26%	2,098
Jul 2, 2025	46.24	46.24	46.20	46.20	46.20	1.07%	1,004
Jul 1, 2025	45.70	45.90	45.55	45.71	45.71	-0.50%	4,132
Jun 30, 2025	46.02	46.02	45.81	45.94	45.94	0.13%	6,480
Jun 27, 2025	45.90	46.17	45.72	45.88	45.88	0.92%	5,008
Jun 26, 2025	45.19	45.46	45.05	45.46	45.46	1.50%	5,594
Jun 25, 2025	44.59	44.79	44.49	44.79	44.79	0.36%	1,667
Jun 24, 2025	44.15	44.63	44.15	44.63	44.63	1.71%	4,945
Jun 23, 2025	43.25	43.88	43.21	43.88	43.88	0.87%	7,443
Jun 20, 2025	43.80	43.80	43.42	43.50	43.50	-0.91%	1,882
Jun 18, 2025	44.02	44.16	43.78	43.90	43.90	0.41%	8,555
Jun 17, 2025	44.16	44.19	43.72	43.72	43.72	-1.49%	962
Jun 16, 2025	44.40	44.44	44.29	44.38	44.38	1.91%	5,698
Jun 13, 2025	43.68	43.84	43.55	43.55	43.55	-1.83%	2,324
Jun 12, 2025	44.32	44.48	44.30	44.36	44.36	0.02%	4,117
Jun 11, 2025	44.59	44.59	44.24	44.35	44.35	0.07%	3,075
Jun 10, 2025	44.00	44.32	43.99	44.32	44.32	1.30%	8,948
Jun 9, 2025	43.61	43.97	43.59	43.75	43.75	0.55%	4,244
Jun 6, 2025	43.55	43.60	43.51	43.51	43.51	0.69%	2,535
Jun 5, 2025	43.43	43.49	43.21	43.21	43.21	-0.18%	928
Jun 4, 2025	43.05	43.33	43.05	43.29	43.29	0.84%	1,904
Jun 3, 2025	42.48	42.93	42.48	42.93	42.93	0.37%	1,009
Jun 2, 2025	42.40	42.77	42.35	42.77	42.77	0.71%	819
May 30, 2025	42.85	42.85	42.10	42.47	42.47	-0.98%	13,656
May 29, 2025	42.89	42.89	42.89	42.89	42.89	0.44%	599
May 28, 2025	43.09	43.09	42.69	42.70	42.70	-1.29%	2,565
May 27, 2025	42.88	43.26	42.88	43.26	43.26	2.73%	2,398
May 23, 2025	41.79	42.20	41.77	42.11	42.11	-0.35%	8,962
May 22, 2025	42.16	42.57	42.16	42.26	42.26	-0.24%	5,066
May 21, 2025	42.70	43.05	42.36	42.36	42.36	-1.40%	16,157
May 20, 2025	42.97	43.03	42.90	42.96	42.96	0.14%	4,150
May 19, 2025	42.77	43.00	42.77	42.90	42.90	-0.07%	12,899
May 16, 2025	42.83	42.93	42.77	42.93	42.93	-0.12%	1,426
May 15, 2025	42.90	42.98	42.90	42.98	42.98	-0.16%	620
May 14, 2025	43.31	43.31	42.98	43.05	43.05	-0.37%	1,794
May 13, 2025	42.70	43.25	42.70	43.21	43.21	1.41%	1,709
May 12, 2025	42.31	42.61	42.30	42.61	42.61	3.95%	6,304
May 9, 2025	40.99	40.99	40.89	40.99	40.99	0.37%	4,807
May 8, 2025	41.06	41.09	40.84	40.84	40.84	0.86%	1,643