IBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	61.33	61.66	60.94	61.54	61.54	0.19%	21,564
Oct 22, 2026	62.37	62.37	61.27	61.42	61.42	-3.29%	20,379
Oct 21, 2026	63.28	63.73	63.21	63.51	63.51	1.01%	6,648
Oct 20, 2026	62.59	63.00	62.37	62.87	62.87	0.05%	14,319
Oct 19, 2026	63.14	63.27	62.83	62.84	62.84	0.31%	10,173
Oct 16, 2026	63.74	63.74	62.50	62.65	62.65	-1.10%	13,638
Oct 15, 2026	62.33	63.35	62.09	63.35	63.35	-0.73%	5,802
Oct 14, 2026	64.59	64.79	63.74	63.82	63.82	-2.05%	7,921
Oct 13, 2026	64.93	65.51	64.54	65.15	65.15	0.03%	7,362
Oct 12, 2026	65.50	65.50	65.11	65.14	65.14	-0.84%	7,970
Oct 9, 2026	65.80	65.80	65.46	65.69	65.69	1.05%	5,948
Oct 8, 2026	65.21	65.37	64.71	65.01	65.01	-1.61%	9,781
Oct 7, 2026	66.31	66.31	65.77	66.07	66.07	-1.67%	18,958
Oct 6, 2026	67.68	67.68	67.19	67.19	67.19	-0.15%	13,736
Oct 5, 2026	66.89	67.43	66.74	67.29	67.29	1.10%	10,419
Oct 2, 2026	66.49	66.76	66.48	66.56	66.56	2.02%	13,027
Oct 1, 2026	64.96	65.36	64.80	65.24	65.24	1.04%	7,962
Sep 30, 2026	64.89	65.00	64.57	64.57	64.57	-0.11%	9,284
Sep 29, 2026	64.95	64.95	64.32	64.64	64.64	0.32%	9,120
Sep 28, 2026	64.48	64.81	64.07	64.44	64.44	-0.57%	9,901
Sep 25, 2026	64.43	64.93	64.43	64.81	64.81	1.28%	6,869
Sep 24, 2026	63.83	64.08	63.51	63.99	63.99	-0.37%	15,656
Sep 23, 2026	64.47	64.47	63.99	64.23	64.23	-0.95%	20,144
Sep 22, 2026	64.10	64.87	64.10	64.85	64.85	1.20%	14,122
Sep 21, 2026	63.48	64.16	63.47	64.07	64.07	1.84%	8,589
Sep 18, 2026	62.57	62.92	62.28	62.92	62.92	0.56%	7,198
Sep 17, 2026	62.98	62.98	62.44	62.57	62.57	0.96%	7,987
Sep 16, 2026	62.67	62.80	61.54	61.97	61.97	0.07%	13,946
Sep 15, 2026	62.13	62.13	61.70	61.93	61.93	-0.24%	12,582
Sep 14, 2026	62.20	62.43	61.87	62.08	62.08	-2.70%	24,760
Sep 11, 2026	63.49	63.87	63.49	63.80	63.80	1.42%	19,700
Sep 10, 2026	63.21	63.30	62.83	62.90	62.90	-1.57%	9,005
Sep 9, 2026	64.52	64.70	63.88	63.91	63.91	-1.31%	11,525
Sep 8, 2026	65.32	65.34	64.68	64.76	64.76	-0.51%	15,208
Sep 4, 2026	64.82	65.20	64.82	65.09	65.09	0.71%	9,350
Sep 3, 2026	64.48	64.86	64.03	64.63	64.63	0.83%	18,245
Sep 2, 2026	63.87	64.16	63.50	64.10	64.10	0.14%	7,673
Sep 1, 2026	64.73	64.73	63.91	64.01	64.01	-2.39%	11,860
Aug 31, 2026	65.85	65.85	65.33	65.57	65.57	-0.07%	19,931
Aug 28, 2026	66.77	66.77	65.59	65.62	65.62	-1.80%	21,792
Aug 27, 2026	66.60	66.83	66.33	66.83	66.83	1.34%	8,567
Aug 26, 2026	66.09	66.09	65.65	65.95	65.95	0.17%	19,491
Aug 25, 2026	66.15	66.15	65.69	65.84	65.84	0.64%	6,798
Aug 24, 2026	65.78	65.78	65.15	65.42	65.42	-1.02%	23,702
Aug 21, 2026	66.00	66.15	65.77	66.10	66.10	0.66%	10,714
Aug 20, 2026	65.77	66.06	65.42	65.66	65.66	-0.82%	6,436
Aug 19, 2026	66.89	66.89	66.14	66.21	66.21	-0.88%	21,559
Aug 18, 2026	67.57	67.59	66.73	66.80	66.80	-3.29%	19,291
Aug 17, 2026	69.27	69.42	69.07	69.07	69.07	0.19%	21,441
Aug 14, 2026	68.99	69.15	68.69	68.94	68.94	-0.04%	11,741