IBRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	37.82	37.82	37.66	37.69	37.69	-0.20%	718
Jul 23, 2026	37.24	37.79	37.19	37.77	37.77	0.58%	5,518
Jul 22, 2026	38.02	38.02	37.55	37.55	37.55	-0.85%	2,586
Jul 21, 2026	37.77	37.87	37.77	37.87	37.87	2.21%	1,115
Jul 20, 2026	37.46	37.49	37.05	37.05	37.05	-2.17%	2,426
Jul 17, 2026	37.62	37.88	37.62	37.87	37.87	1.33%	3,628
Jul 16, 2026	37.37	37.37	37.37	37.37	37.37	-1.74%	234
Jul 15, 2026	38.40	38.40	37.43	38.03	38.03	0.68%	4,629
Jul 14, 2026	37.77	37.91	37.71	37.78	37.78	-1.14%	7,118
Jul 13, 2026	38.31	38.34	38.21	38.21	38.21	-2.16%	4,533
Jul 10, 2026	39.42	39.42	38.65	39.05	39.05	-3.07%	6,858
Jul 9, 2026	40.05	40.42	39.91	40.29	40.29	0.95%	9,644
Jul 8, 2026	39.71	39.91	39.07	39.91	39.91	0.76%	1,600
Jul 7, 2026	39.42	39.61	39.42	39.61	39.61	1.52%	2,367
Jul 6, 2026	38.68	39.11	38.68	39.02	39.02	-0.10%	3,360
Jul 2, 2026	38.73	39.06	38.56	39.06	39.06	1.96%	1,293
Jul 1, 2026	39.39	39.39	38.17	38.30	38.30	-1.34%	3,417
Jun 30, 2026	38.70	39.24	38.64	38.83	38.83	0.27%	5,740
Jun 29, 2026	38.84	38.84	38.17	38.72	38.72	1.27%	3,660
Jun 26, 2026	38.21	38.43	37.72	38.23	38.23	1.71%	2,960
Jun 25, 2026	37.88	38.06	37.56	37.59	37.59	0.73%	6,330
Jun 24, 2026	37.16	37.77	37.16	37.32	37.32	1.16%	4,168
Jun 23, 2026	37.00	37.38	36.89	36.89	36.89	0.60%	5,174
Jun 22, 2026	36.56	36.74	36.56	36.67	36.67	1.81%	5,298
Jun 18, 2026	37.00	37.00	35.57	36.02	36.02	1.39%	3,314
Jun 17, 2026	35.50	35.91	35.45	35.52	35.52	2.63%	5,586
Jun 16, 2026	36.76	36.76	34.61	34.61	34.61	-1.14%	625
Jun 15, 2026	35.07	35.07	35.01	35.01	35.01	0.50%	548
Jun 12, 2026	34.74	35.24	34.74	34.84	34.84	0.40%	1,300
Jun 11, 2026	34.45	34.88	34.39	34.70	34.70	2.17%	10,196
Jun 10, 2026	36.47	36.47	33.96	33.96	33.96	-2.22%	1,467
Jun 9, 2026	34.24	34.73	34.24	34.73	34.73	2.19%	443
Jun 8, 2026	33.80	34.07	33.80	33.99	33.99	-0.49%	555
Jun 5, 2026	34.97	35.02	34.15	34.15	34.15	-2.22%	6,251
Jun 4, 2026	34.83	35.17	34.83	34.93	34.93	1.71%	1,005
Jun 3, 2026	33.99	34.34	33.99	34.34	34.34	1.56%	512
Jun 2, 2026	35.00	35.00	33.81	33.81	33.81	-4.52%	2,920
Jun 1, 2026	35.50	35.50	35.13	35.41	35.41	-1.22%	1,008
May 29, 2026	35.85	35.85	35.85	35.85	35.85	0.43%	301
May 28, 2026	35.53	35.70	35.53	35.70	35.70	1.01%	514
May 27, 2026	35.72	35.72	35.33	35.34	35.34	0.62%	927
May 26, 2026	34.73	35.17	34.47	35.12	35.12	1.39%	6,136
May 22, 2026	35.34	35.34	34.64	34.64	34.64	-0.25%	326
May 21, 2026	34.22	34.73	34.22	34.73	34.73	0.75%	438
May 20, 2026	34.53	34.53	34.47	34.47	34.47	2.14%	155
May 19, 2026	33.43	33.89	33.43	33.75	33.75	-0.56%	1,188
May 18, 2026	35.15	35.15	33.90	33.94	33.94	-2.45%	854
May 15, 2026	34.81	34.81	34.79	34.79	34.79	-2.73%	314
May 14, 2026	35.86	35.86	35.69	35.77	35.77	-0.69%	1,540
May 13, 2026	36.03	36.03	35.80	36.02	36.02	0.53%	550