IBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	40.16	40.39	40.16	40.30	40.30	-0.07%	2,600
May 2, 2025	40.15	40.37	40.15	40.33	40.33	2.53%	3,277
May 1, 2025	39.53	39.67	39.34	39.34	39.34	0.22%	5,177
Apr 30, 2025	38.52	39.25	38.51	39.25	39.25	0.30%	3,031
Apr 29, 2025	39.05	39.29	39.05	39.13	39.13	-0.43%	7,825
Apr 28, 2025	39.25	39.30	38.94	39.30	39.30	-0.28%	4,285
Apr 25, 2025	39.07	39.41	38.95	39.41	39.41	1.23%	5,096
Apr 24, 2025	38.80	38.93	38.80	38.93	38.93	2.91%	1,459
Apr 23, 2025	38.23	38.49	37.82	37.83	37.83	1.68%	4,504
Apr 22, 2025	36.96	37.36	36.96	37.21	37.21	1.88%	5,923
Apr 21, 2025	37.07	37.12	36.14	36.52	36.52	-1.22%	27,352
Apr 17, 2025	37.10	37.19	36.97	36.97	36.97	0.46%	14,573
Apr 16, 2025	37.07	37.07	36.52	36.80	36.80	-2.21%	1,485
Apr 15, 2025	37.63	37.83	37.58	37.63	37.63	0.75%	5,411
Apr 14, 2025	37.43	37.52	37.22	37.35	37.35	1.08%	4,656
Apr 11, 2025	36.41	36.96	36.12	36.95	36.95	1.15%	9,578
Apr 10, 2025	37.06	37.06	36.32	36.53	36.53	-3.99%	13,632
Apr 9, 2025	34.45	38.32	34.32	38.05	38.05	11.45%	8,727
Apr 8, 2025	36.05	36.05	34.14	34.14	34.14	-1.68%	7,841
Apr 7, 2025	33.52	35.27	33.42	34.73	34.73	-0.16%	12,542
Apr 4, 2025	35.88	35.88	34.64	34.78	34.78	-6.56%	6,904
Apr 3, 2025	38.40	38.40	37.16	37.22	37.22	-6.32%	13,554
Apr 2, 2025	39.12	39.77	39.12	39.73	39.73	0.99%	1,842
Apr 1, 2025	39.04	39.34	38.88	39.34	39.34	0.05%	31,203
Mar 31, 2025	39.02	39.32	38.97	39.32	39.32	-1.26%	1,373
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