IBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	60.51	60.51	59.59	60.18	60.18	-0.36%	23,421
Nov 12, 2026	60.23	61.00	60.18	60.40	60.40	-1.57%	19,107
Nov 11, 2026	61.48	61.73	60.98	61.37	61.37	1.65%	28,390
Nov 10, 2026	60.31	60.67	59.98	60.37	60.37	-0.68%	14,271
Nov 9, 2026	59.43	60.97	59.43	60.78	60.78	4.02%	27,618
Nov 6, 2026	58.69	58.91	58.27	58.44	58.43	0.91%	24,870
Nov 5, 2026	60.74	60.74	57.82	57.91	57.90	-7.24%	57,746
Nov 4, 2026	62.64	62.80	61.86	62.43	62.43	0.04%	12,330
Nov 3, 2026	62.50	62.88	62.39	62.40	62.40	0.37%	18,455
Nov 2, 2026	62.65	63.16	62.05	62.17	62.17	0.25%	11,116
Oct 30, 2026	62.54	62.64	61.30	62.02	62.02	-2.85%	26,328
Oct 29, 2026	63.46	63.98	63.38	63.84	63.84	-0.18%	24,502
Oct 28, 2026	63.87	64.17	63.55	63.96	63.96	0.88%	9,710
Oct 27, 2026	62.67	63.48	62.52	63.40	63.40	2.23%	20,421
Oct 26, 2026	61.79	62.33	61.79	62.02	62.02	0.79%	8,517
Oct 23, 2026	61.33	61.66	60.94	61.54	61.53	0.19%	21,614
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	1.21%	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