IBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	66.00	66.39	65.42	66.14	66.14	0.20%	31,180
May 29, 2026	66.32	66.32	66.01	66.01	66.01	-0.41%	13,242
May 28, 2026	66.17	66.53	65.51	66.29	66.29	-0.02%	34,683
May 27, 2026	67.19	67.19	66.07	66.30	66.30	-1.37%	14,758
May 26, 2026	67.02	67.38	66.75	67.22	67.22	1.93%	26,240
May 22, 2026	65.74	66.34	65.71	65.95	65.95	2.06%	37,658
May 21, 2026	64.04	64.80	63.73	64.62	64.62	0.71%	17,406
May 20, 2026	63.02	64.16	62.79	64.16	64.16	1.96%	11,640
May 19, 2026	63.01	63.38	62.47	62.93	62.93	-1.92%	45,324
May 18, 2026	64.50	64.54	63.73	64.16	64.16	-0.77%	16,751
May 15, 2026	64.55	65.02	64.48	64.65	64.65	-2.42%	38,955
May 14, 2026	66.09	66.46	65.99	66.26	66.26	0.31%	32,155
May 13, 2026	65.64	66.16	65.37	66.05	66.05	1.13%	29,676
May 12, 2026	65.52	65.52	64.39	65.32	65.31	-1.29%	25,366
May 11, 2026	65.99	66.25	65.94	66.17	66.17	-0.22%	18,199
May 8, 2026	66.10	66.41	65.94	66.31	66.31	2.55%	15,159
May 7, 2026	65.91	65.91	64.64	64.67	64.66	-0.96%	14,537
May 6, 2026	64.47	65.30	64.47	65.29	65.29	3.65%	33,112
May 5, 2026	62.63	63.25	62.43	62.99	62.99	1.99%	25,173
May 4, 2026	62.29	62.42	61.47	61.76	61.76	-0.67%	25,263
May 1, 2026	62.32	62.58	62.14	62.18	62.18	0.05%	18,507
Apr 30, 2026	61.38	62.21	61.38	62.15	62.15	2.87%	8,296
Apr 29, 2026	60.90	60.90	60.31	60.42	60.42	-0.69%	20,235
Apr 28, 2026	61.22	61.30	60.73	60.84	60.84	-2.10%	8,796
Apr 27, 2026	62.51	62.53	61.87	62.15	62.15	1.35%	11,989
Apr 24, 2026	61.18	61.44	60.79	61.32	61.32	1.00%	6,072
Apr 23, 2026	60.89	61.26	59.91	60.71	60.71	-0.13%	6,849
Apr 22, 2026	60.90	60.90	60.49	60.79	60.79	0.92%	11,937
Apr 21, 2026	61.05	61.05	60.19	60.24	60.24	-1.18%	3,113
Apr 20, 2026	60.61	61.03	60.61	60.95	60.95	0.19%	25,699
Apr 17, 2026	60.59	61.25	60.59	60.84	60.84	2.54%	14,502
Apr 16, 2026	59.42	59.44	59.05	59.33	59.33	0.41%	7,085
Apr 15, 2026	59.26	59.26	58.62	59.09	59.09	-0.89%	9,228
Apr 14, 2026	59.49	59.74	59.21	59.61	59.61	1.12%	10,123
Apr 13, 2026	57.96	58.95	57.93	58.95	58.95	1.23%	10,801
Apr 10, 2026	58.33	58.37	58.02	58.24	58.24	0.98%	7,936
Apr 9, 2026	57.31	57.74	57.00	57.67	57.67	0.30%	6,467
Apr 8, 2026	57.50	57.71	57.06	57.50	57.50	6.11%	17,384
Apr 7, 2026	53.81	54.19	53.22	54.19	54.19	0.11%	4,623
Apr 6, 2026	53.94	54.17	53.86	54.13	54.13	0.77%	5,194
Apr 2, 2026	52.85	54.04	52.58	53.72	53.72	-1.33%	8,839
Apr 1, 2026	54.08	55.03	54.08	54.44	54.44	2.41%	36,762
Mar 31, 2026	51.78	53.16	51.78	53.16	53.16	4.22%	28,881
Mar 30, 2026	52.18	52.38	50.91	51.01	51.01	-1.69%	10,540
Mar 27, 2026	52.50	52.54	51.82	51.89	51.89	-2.23%	5,412
Mar 26, 2026	54.09	54.20	53.07	53.07	53.07	-3.08%	14,578
Mar 25, 2026	54.93	55.15	54.61	54.76	54.76	0.84%	20,792
Mar 24, 2026	53.95	54.57	53.92	54.30	54.30	0.01%	14,052
Mar 23, 2026	54.17	55.06	53.96	54.30	54.30	2.46%	7,240
Mar 20, 2026	54.20	54.24	52.53	52.99	52.99	-2.92%	10,940