IBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	66.77	66.77	65.59	65.61	65.61	-1.82%	21,787
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
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