IBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	41.07	41.11	41.05	41.11	41.11	-0.44%	1,372
Dec 30, 2024	41.23	41.39	41.10	41.29	41.29	-0.82%	1,301
Dec 27, 2024	41.74	41.74	41.51	41.63	41.63	-0.92%	4,310
Dec 26, 2024	42.02	42.02	42.02	42.02	42.02	0.43%	452
Dec 24, 2024	41.98	41.98	41.40	41.84	41.84	1.30%	7,529
Dec 23, 2024	41.22	41.36	41.13	41.30	41.30	-2.60%	158,029
Dec 20, 2024	42.31	42.71	42.31	42.40	41.25	0.86%	2,743
Dec 19, 2024	42.53	42.53	42.04	42.04	40.90	-0.58%	2,671
Dec 18, 2024	43.76	43.82	42.29	42.29	41.14	-2.68%	2,853
Dec 17, 2024	43.58	43.58	43.39	43.45	42.27	-0.30%	2,010
Dec 16, 2024	43.50	43.77	43.50	43.58	42.39	-	3,670
Dec 13, 2024	43.49	43.58	43.49	43.58	42.39	-0.93%	661
Dec 12, 2024	44.14	44.19	43.99	43.99	42.79	-0.77%	4,735
Dec 11, 2024	44.35	44.37	44.24	44.33	43.12	1.12%	53,598
Dec 10, 2024	44.28	44.28	43.84	43.84	42.65	-0.99%	3,855
Dec 9, 2024	44.62	44.62	44.28	44.28	43.08	-0.16%	1,727
Dec 6, 2024	44.46	44.47	44.29	44.35	43.14	0.38%	6,292
Dec 5, 2024	44.44	44.44	44.17	44.18	42.98	-0.65%	1,923
Dec 4, 2024	44.50	44.50	44.44	44.47	43.26	0.82%	1,605
Dec 3, 2024	44.02	44.11	43.89	44.11	42.91	0.40%	2,414
Dec 2, 2024	43.65	44.02	43.65	43.93	42.74	0.69%	2,443
Nov 29, 2024	43.19	43.67	43.19	43.63	42.44	1.63%	1,011
Nov 27, 2024	43.14	43.14	42.66	42.93	41.76	-1.04%	1,430
Nov 26, 2024	43.37	43.40	43.37	43.38	42.20	-0.91%	1,911
Nov 25, 2024	43.87	43.90	43.66	43.78	42.59	0.85%	3,397
Nov 22, 2024	42.98	43.41	42.98	43.41	42.23	0.84%	4,118
Nov 21, 2024	42.82	43.14	42.66	43.05	41.88	1.03%	3,931
Nov 20, 2024	42.63	42.63	42.31	42.61	41.45	-0.51%	5,183
Nov 19, 2024	42.52	42.83	42.51	42.83	41.67	0.52%	3,146
Nov 18, 2024	42.33	42.72	42.33	42.61	41.45	0.21%	4,213
Nov 15, 2024	42.86	42.86	42.37	42.52	41.36	-1.80%	4,277
Nov 14, 2024	43.63	43.63	43.30	43.30	42.12	0.14%	5,771
Nov 13, 2024	43.46	43.49	43.21	43.24	42.06	-1.10%	61,080
Nov 12, 2024	44.06	44.06	43.51	43.72	42.53	-1.37%	3,159
Nov 11, 2024	44.33	44.37	44.16	44.33	43.12	0.68%	8,606
Nov 8, 2024	44.29	44.29	43.98	44.03	42.83	-1.67%	70,791
Nov 7, 2024	44.47	44.78	44.47	44.78	43.56	1.54%	4,204
Nov 6, 2024	43.84	44.10	43.84	44.10	42.90	1.50%	1,656
Nov 5, 2024	43.07	43.50	43.07	43.45	42.27	1.54%	1,630
Nov 4, 2024	42.85	42.93	42.79	42.79	41.63	0.14%	1,639
Nov 1, 2024	42.63	43.02	42.63	42.73	41.57	0.28%	2,955
Oct 31, 2024	42.53	42.63	42.50	42.61	41.45	-1.59%	2,304
Oct 30, 2024	43.28	43.52	43.28	43.30	42.12	-0.87%	2,829
Oct 29, 2024	43.24	43.68	43.24	43.68	42.49	0.92%	2,206
Oct 28, 2024	43.27	43.32	43.22	43.28	42.10	0.84%	1,802
Oct 25, 2024	43.16	43.29	42.90	42.92	41.75	0.16%	1,678
Oct 24, 2024	42.72	42.85	42.58	42.85	41.69	0.30%	2,087
Oct 23, 2024	42.77	42.77	42.61	42.72	41.56	-1.09%	1,129
Oct 22, 2024	43.10	43.19	43.10	43.19	42.02	-0.44%	2,527
Oct 21, 2024	43.51	43.57	43.26	43.38	42.20	-0.89%	5,035
Oct 18, 2024	43.64	43.77	43.64	43.77	42.58	1.16%	2,152
Oct 17, 2024	43.34	43.56	43.27	43.27	42.09	-0.16%	2,962
Oct 16, 2024	43.29	43.43	43.29	43.34	42.16	-0.28%	2,488
Oct 15, 2024	45.04	45.04	43.41	43.46	42.28	-3.66%	5,703
Oct 14, 2024	44.74	45.11	44.74	45.11	43.88	0.83%	6,852
Oct 11, 2024	44.76	44.77	44.65	44.74	43.52	0.74%	1,637
Oct 10, 2024	44.12	44.41	44.04	44.41	43.20	-0.38%	2,433
Oct 9, 2024	44.55	44.64	44.53	44.58	43.37	0.75%	1,575
Oct 8, 2024	44.15	44.34	44.15	44.25	43.05	0.39%	4,976
Oct 7, 2024	44.23	44.31	44.08	44.08	42.88	-0.90%	3,113
Oct 4, 2024	44.61	44.61	44.38	44.48	43.27	0.91%	2,626
Oct 3, 2024	44.02	44.18	44.02	44.08	42.88	-0.70%	7,233
Oct 2, 2024	43.98	44.54	43.98	44.39	43.18	0.50%	4,432
Oct 1, 2024	44.19	44.25	44.06	44.17	42.97	-1.46%	1,662
Sep 30, 2024	44.76	45.24	44.00	44.82	43.60	-0.10%	137,113
Sep 27, 2024	45.05	45.05	44.87	44.87	43.65	-1.28%	1,351
Sep 26, 2024	45.22	45.45	45.06	45.45	44.21	3.52%	3,166
Sep 25, 2024	44.21	44.21	43.91	43.91	42.71	-0.01%	1,781
Sep 24, 2024	43.87	43.91	43.86	43.91	42.72	0.30%	1,152
Sep 23, 2024	43.70	43.78	43.61	43.78	42.59	0.48%	1,400
Sep 20, 2024	43.87	43.94	43.53	43.57	42.39	-1.05%	2,841
Sep 19, 2024	43.80	44.26	43.80	44.03	42.84	3.10%	3,529
Sep 18, 2024	42.99	42.99	42.71	42.71	41.55	-0.53%	3,433
Sep 17, 2024	42.99	43.02	42.94	42.94	41.77	0.30%	1,847
Sep 16, 2024	42.73	42.84	42.54	42.81	41.65	-0.07%	3,233
Sep 13, 2024	42.83	42.84	42.83	42.84	41.67	0.89%	703
Sep 12, 2024	42.22	42.46	42.14	42.46	41.31	0.32%	3,608
Sep 11, 2024	41.25	42.32	41.25	42.32	41.17	2.23%	6,606
Sep 10, 2024	41.23	41.40	41.05	41.40	40.27	-0.03%	2,379
Sep 9, 2024	41.53	41.53	41.35	41.41	40.29	1.62%	1,349
Sep 6, 2024	41.80	41.80	40.75	40.75	39.64	-3.05%	2,973
Sep 5, 2024	41.92	42.28	41.92	42.03	40.89	-0.57%	3,980
Sep 4, 2024	42.28	42.50	42.23	42.27	41.12	-0.91%	2,861
Sep 3, 2024	43.49	43.49	42.66	42.66	41.50	-4.30%	1,091
Aug 30, 2024	44.53	44.64	44.16	44.58	43.36	1.02%	4,776
Aug 29, 2024	44.46	44.71	44.10	44.12	42.92	0.25%	3,256
Aug 28, 2024	44.41	44.41	43.75	44.01	42.82	-0.64%	2,240
Aug 27, 2024	44.01	44.30	44.01	44.30	43.09	0.35%	3,866
Aug 26, 2024	44.40	44.40	44.14	44.14	42.94	-0.95%	2,844
Aug 23, 2024	44.41	44.57	44.21	44.57	43.35	1.89%	1,119
Aug 22, 2024	44.65	44.65	43.74	43.74	42.55	-1.60%	1,618
Aug 21, 2024	44.22	44.50	44.22	44.45	43.24	1.46%	1,170
Aug 20, 2024	44.10	44.10	43.81	43.81	42.62	-0.47%	2,794
Aug 19, 2024	43.52	44.04	43.52	44.01	42.82	1.35%	2,172
Aug 16, 2024	43.44	43.46	43.37	43.43	42.25	0.06%	2,125
Aug 15, 2024	42.98	43.50	42.98	43.40	42.22	1.86%	1,995
Aug 14, 2024	42.36	42.61	42.36	42.61	41.45	-0.01%	1,286
Aug 13, 2024	42.33	42.61	42.33	42.61	41.45	2.68%	1,387
Aug 12, 2024	41.56	41.72	41.43	41.50	40.37	0.12%	6,414
Aug 9, 2024	41.38	41.45	41.26	41.45	40.32	-0.62%	5,110