IBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	42.11	42.11	41.88	41.89	41.89	1.44%	2,607
Jan 14, 2025	41.15	41.33	41.03	41.29	41.29	0.64%	2,497
Jan 13, 2025	40.66	41.13	40.66	41.03	41.03	-0.52%	13,216
Jan 10, 2025	41.74	41.74	41.15	41.24	41.24	-1.78%	6,110
Jan 8, 2025	41.86	42.04	41.86	41.99	41.99	-0.28%	3,422
Jan 7, 2025	42.80	42.80	42.01	42.11	42.11	-0.57%	7,829
Jan 6, 2025	42.22	42.67	42.16	42.35	42.35	1.73%	5,063
Jan 3, 2025	41.23	41.65	41.23	41.63	41.63	1.51%	4,981
Jan 2, 2025	41.48	41.48	40.81	41.01	41.01	-0.24%	2,758
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