IBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	40.06	40.06	39.72	39.82	39.82	-2.71%	3,213
Mar 27, 2025	40.87	40.93	40.87	40.93	40.93	-0.92%	537
Mar 26, 2025	41.67	41.67	41.13	41.31	41.31	-1.85%	4,155
Mar 25, 2025	42.03	42.11	42.03	42.09	42.09	0.07%	2,747
Mar 24, 2025	41.95	42.06	41.92	42.06	42.06	1.13%	2,221
Mar 21, 2025	41.11	41.59	41.11	41.59	41.59	-0.86%	28,554
Mar 20, 2025	41.68	41.98	41.68	41.95	41.95	-0.71%	8,264
Mar 19, 2025	42.11	42.25	42.03	42.25	42.25	0.98%	6,948
Mar 18, 2025	41.95	41.95	41.80	41.84	41.84	-0.53%	10,523
Mar 17, 2025	41.82	42.06	41.78	42.06	42.06	0.74%	9,467
Mar 14, 2025	41.68	41.75	41.68	41.75	41.75	2.84%	844
Mar 13, 2025	40.66	40.78	40.46	40.60	40.60	-1.16%	2,736
Mar 12, 2025	41.40	41.40	40.99	41.07	41.07	0.55%	1,516
Mar 11, 2025	41.12	41.16	40.47	40.84	40.84	-0.23%	6,089
Mar 10, 2025	41.33	41.33	40.82	40.94	40.94	-3.26%	7,356
Mar 7, 2025	41.67	42.35	41.67	42.32	42.32	1.33%	13,635
Mar 6, 2025	41.76	41.76	41.76	41.76	41.76	-1.58%	360
Mar 5, 2025	42.01	42.43	41.79	42.43	42.43	3.25%	1,341
Mar 4, 2025	41.01	41.10	40.64	41.10	41.10	-0.94%	4,411
Mar 3, 2025	42.23	42.45	41.36	41.49	41.49	-1.05%	7,069
Feb 28, 2025	41.55	41.93	41.55	41.93	41.93	0.05%	7,220
Feb 27, 2025	43.40	43.40	41.84	41.91	41.91	-2.53%	27,540
Feb 26, 2025	43.14	43.14	43.00	43.00	43.00	0.38%	625
Feb 25, 2025	42.78	42.91	42.78	42.84	42.84	-0.54%	3,812
Feb 24, 2025	43.57	43.57	43.00	43.07	43.07	-0.83%	3,963
Feb 21, 2025	44.21	44.21	43.43	43.43	43.43	-1.80%	5,902
Feb 20, 2025	44.32	44.32	44.00	44.23	44.23	0.38%	4,184
Feb 19, 2025	43.95	44.11	43.87	44.06	44.06	-0.04%	4,072
Feb 18, 2025	43.96	44.10	43.96	44.08	44.08	0.87%	5,058
Feb 14, 2025	43.81	43.87	43.63	43.69	43.69	-0.20%	5,290
Feb 13, 2025	43.78	43.78	43.78	43.78	43.78	1.65%	737
Feb 12, 2025	42.67	43.07	42.67	43.07	43.07	-0.41%	1,671
Feb 11, 2025	43.11	43.34	43.11	43.25	43.25	0.24%	1,767
Feb 10, 2025	42.93	43.19	42.93	43.15	43.15	1.47%	5,757
Feb 7, 2025	43.06	43.11	42.38	42.52	42.52	-1.08%	3,765
Feb 6, 2025	42.84	42.99	42.83	42.99	42.99	0.27%	1,145
Feb 5, 2025	42.52	42.87	42.42	42.87	42.87	0.66%	2,086
Feb 4, 2025	42.26	42.62	42.26	42.59	42.59	1.31%	2,491
Feb 3, 2025	41.93	42.34	41.68	42.04	42.04	-2.12%	6,675
Jan 31, 2025	43.35	43.69	42.93	42.95	42.95	-0.35%	3,382
Jan 30, 2025	42.82	43.26	42.82	43.10	43.10	0.85%	4,363
Jan 29, 2025	42.86	42.86	42.74	42.74	42.74	-0.05%	1,837
Jan 28, 2025	42.65	42.76	42.28	42.76	42.76	0.54%	1,678
Jan 27, 2025	42.69	42.91	42.38	42.53	42.53	-3.53%	12,288
Jan 24, 2025	44.33	44.38	44.09	44.09	44.09	-0.24%	5,941
Jan 23, 2025	43.92	44.19	43.83	44.19	44.19	-0.01%	6,399
Jan 22, 2025	44.18	44.45	44.18	44.20	44.20	1.04%	11,525
Jan 21, 2025	43.41	43.83	43.30	43.74	43.74	2.11%	34,204
Jan 17, 2025	42.91	42.91	42.76	42.84	42.84	1.59%	4,751
Jan 16, 2025	42.13	42.44	42.13	42.17	42.17	0.67%	1,492