IBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	67.37	67.85	67.06	67.06	67.06	-0.94%	9,022
Aug 5, 2026	68.07	68.35	67.59	67.69	67.69	-0.16%	10,566
Aug 4, 2026	66.93	67.84	66.93	67.80	67.80	3.31%	25,981
Aug 3, 2026	64.56	65.63	64.53	65.63	65.63	1.62%	20,401
Jul 31, 2026	65.00	65.00	63.87	64.58	64.58	0.63%	20,931
Jul 30, 2026	62.99	64.31	62.99	64.17	64.17	4.27%	11,872
Jul 29, 2026	62.98	62.99	61.35	61.55	61.55	-2.05%	34,345
Jul 28, 2026	62.41	63.12	62.00	62.83	62.83	-1.36%	29,189
Jul 27, 2026	64.38	64.48	63.18	63.70	63.70	0.12%	7,902
Jul 24, 2026	63.79	64.03	63.49	63.63	63.63	-0.29%	3,863
Jul 23, 2026	63.33	64.24	63.33	63.81	63.81	-0.53%	7,880
Jul 22, 2026	64.00	64.44	63.99	64.15	64.15	-0.15%	12,372
Jul 21, 2026	63.95	64.40	63.56	64.25	64.25	2.21%	10,864
Jul 20, 2026	63.73	63.74	62.71	62.86	62.86	-0.71%	16,287
Jul 17, 2026	62.78	63.69	62.35	63.31	63.31	-1.48%	22,337
Jul 16, 2026	64.25	64.60	64.04	64.26	64.26	-1.08%	10,515
Jul 15, 2026	65.54	65.54	63.97	64.97	64.96	-0.01%	10,342
Jul 14, 2026	65.25	65.25	64.82	64.97	64.97	0.82%	21,498
Jul 13, 2026	65.27	65.27	64.31	64.44	64.44	-2.63%	21,927
Jul 10, 2026	65.61	66.26	65.47	66.18	66.18	1.03%	17,816
Jul 9, 2026	65.62	65.86	65.45	65.51	65.51	1.60%	11,114
Jul 8, 2026	63.83	64.48	63.62	64.48	64.48	-0.63%	13,452
Jul 7, 2026	65.77	65.77	64.41	64.89	64.89	-3.92%	17,308
Jul 6, 2026	67.35	67.94	67.26	67.54	67.54	1.98%	13,719
Jul 2, 2026	67.71	67.93	65.51	66.23	66.23	-2.07%	23,478
Jul 1, 2026	68.19	68.60	67.59	67.63	67.63	-1.66%	26,504
Jun 30, 2026	67.98	68.92	67.98	68.77	68.77	2.64%	15,059
Jun 29, 2026	66.27	67.10	65.64	67.00	67.00	1.74%	21,788
Jun 26, 2026	65.92	66.23	65.61	65.86	65.86	-1.61%	11,690
Jun 25, 2026	67.07	67.08	66.47	66.93	66.93	1.88%	16,533
Jun 24, 2026	65.41	65.99	65.31	65.70	65.70	-0.12%	6,127
Jun 23, 2026	66.16	66.44	65.48	65.78	65.78	-4.75%	26,529
Jun 22, 2026	69.29	69.40	68.67	69.06	69.06	0.93%	99,108
Jun 18, 2026	67.95	68.51	67.95	68.42	68.42	2.79%	18,682
Jun 17, 2026	67.72	68.08	66.37	66.56	66.56	0.01%	18,110
Jun 16, 2026	67.38	67.84	66.46	66.56	66.56	-1.15%	23,919
Jun 15, 2026	67.53	67.72	67.21	67.33	67.33	2.88%	26,523
Jun 12, 2026	65.26	65.83	64.85	65.44	65.44	0.19%	24,028
Jun 11, 2026	63.32	65.41	63.32	65.32	65.32	4.04%	25,828
Jun 10, 2026	63.81	64.68	62.65	62.79	62.79	-2.64%	17,213
Jun 9, 2026	65.23	66.00	62.61	64.49	64.49	-0.69%	31,681
Jun 8, 2026	64.65	65.37	64.65	64.94	64.94	1.70%	22,608
Jun 5, 2026	65.91	66.10	63.62	63.85	63.85	-5.28%	37,438
Jun 4, 2026	66.85	67.62	66.46	67.42	67.42	0.24%	21,648
Jun 3, 2026	67.24	67.48	66.72	67.25	67.25	0.33%	17,367
Jun 2, 2026	66.34	67.11	65.25	67.03	67.03	1.34%	36,838
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