IBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	66.49	66.76	66.48	66.56	66.56	2.02%	13,024
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	1.21%	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	0.72%	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
Aug 13, 2026	68.80	69.11	68.70	68.97	68.97	0.41%	15,383
Aug 12, 2026	69.04	69.24	68.55	68.69	68.69	1.09%	16,093
Aug 11, 2026	67.94	68.39	67.77	67.95	67.95	1.20%	7,876
Aug 10, 2026	67.74	67.87	67.15	67.15	67.15	-0.76%	7,670
Aug 7, 2026	67.75	67.83	67.44	67.66	67.66	0.90%	9,826
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