IBUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	64.36	64.61	64.17	64.61	64.61	0.47%	6,097
Nov 19, 2024	63.47	64.36	63.47	64.31	64.31	0.27%	4,944
Nov 18, 2024	64.05	64.44	63.97	64.14	64.14	0.38%	27,202
Nov 15, 2024	64.35	64.48	63.70	63.90	63.90	-1.03%	36,793
Nov 14, 2024	65.35	65.55	64.48	64.57	64.57	-1.82%	10,347
Nov 13, 2024	65.15	66.88	65.15	65.76	65.76	-0.30%	15,804
Nov 12, 2024	65.97	66.45	65.75	65.96	65.96	-0.48%	23,997
Nov 11, 2024	64.88	66.50	64.88	66.28	66.28	2.93%	9,067
Nov 8, 2024	65.07	65.07	64.06	64.39	64.39	-1.57%	4,306
Nov 7, 2024	64.87	66.08	64.87	65.42	65.42	1.39%	23,064
Nov 6, 2024	63.71	64.52	63.71	64.52	64.52	2.64%	11,584
Nov 5, 2024	62.08	62.86	62.08	62.86	62.86	1.66%	7,386
Nov 4, 2024	61.51	62.32	61.51	61.84	61.84	0.53%	6,504
Nov 1, 2024	61.65	62.23	61.41	61.51	61.51	0.32%	30,064
Oct 31, 2024	61.65	61.65	61.12	61.31	61.31	-0.10%	6,049
Oct 30, 2024	61.77	61.77	61.38	61.38	61.38	-0.48%	2,960
Oct 29, 2024	61.53	61.93	61.14	61.68	61.68	0.14%	13,934
Oct 28, 2024	61.22	61.95	61.22	61.59	61.59	1.42%	12,070
Oct 25, 2024	61.06	61.38	60.72	60.73	60.73	-0.01%	3,886
Oct 24, 2024	60.81	61.05	60.38	60.73	60.73	-	9,794
Oct 23, 2024	61.37	61.67	60.40	60.73	60.73	-1.38%	5,974
Oct 22, 2024	61.22	61.60	61.09	61.58	61.58	0.05%	6,719
Oct 21, 2024	61.80	62.00	61.45	61.55	61.55	-0.87%	4,897
Oct 18, 2024	61.98	62.10	61.79	62.09	62.09	0.39%	16,635
Oct 17, 2024	62.09	62.09	61.77	61.85	61.85	-0.87%	7,838
Oct 16, 2024	62.33	62.57	62.29	62.39	62.39	0.27%	11,293
Oct 15, 2024	62.07	62.38	61.82	62.22	62.22	0.24%	250,582
Oct 14, 2024	61.87	62.21	61.78	62.07	62.07	-0.02%	77,904
Oct 11, 2024	60.81	62.11	60.67	62.08	62.08	1.85%	18,143
Oct 10, 2024	60.76	61.05	60.76	60.95	60.95	-0.67%	12,880
Oct 9, 2024	60.96	61.59	60.93	61.36	61.36	0.52%	10,397
Oct 8, 2024	60.42	61.11	60.42	61.04	61.04	0.43%	4,691
Oct 7, 2024	61.04	61.30	60.44	60.78	60.78	-0.72%	19,047
Oct 4, 2024	61.10	61.23	60.68	61.22	61.22	2.34%	6,095
Oct 3, 2024	59.70	59.82	59.42	59.82	59.82	-1.07%	12,602
Oct 2, 2024	60.53	60.53	60.44	60.47	60.47	-0.17%	2,262
Oct 1, 2024	60.98	60.98	60.09	60.57	60.57	-0.70%	4,823
Sep 30, 2024	61.03	61.55	60.68	61.00	61.00	0.05%	14,878
Sep 27, 2024	61.11	61.14	60.85	60.97	60.97	0.48%	21,541
Sep 26, 2024	60.87	60.98	60.28	60.68	60.68	1.73%	9,427
Sep 25, 2024	60.18	60.37	59.59	59.65	59.65	-1.18%	7,460
Sep 24, 2024	59.60	60.36	59.49	60.36	60.36	1.96%	8,262
Sep 23, 2024	59.19	59.20	58.88	59.20	59.20	0.32%	2,924
Sep 20, 2024	59.08	59.16	58.63	59.01	59.01	-0.66%	36,331
Sep 19, 2024	59.62	59.80	59.28	59.40	59.40	2.24%	31,952
Sep 18, 2024	57.90	59.25	57.90	58.10	58.10	0.54%	14,640
Sep 17, 2024	57.54	58.08	57.41	57.79	57.79	1.49%	7,605
Sep 16, 2024	56.84	57.00	56.50	56.94	56.94	0.15%	6,430
Sep 13, 2024	56.11	57.09	56.11	56.85	56.85	2.32%	9,046
Sep 12, 2024	55.06	55.66	55.06	55.56	55.56	1.08%	1,788
Sep 11, 2024	54.17	54.97	54.17	54.97	54.97	1.52%	3,572
Sep 10, 2024	54.17	54.17	53.47	54.15	54.15	-0.17%	3,029
Sep 9, 2024	54.19	54.66	54.09	54.24	54.24	0.96%	36,218
Sep 6, 2024	53.89	54.60	53.72	53.72	53.72	-1.88%	1,803
Sep 5, 2024	54.99	55.13	54.57	54.76	54.76	-0.42%	3,564
Sep 4, 2024	54.57	55.54	54.57	54.99	54.99	-0.18%	6,492
Sep 3, 2024	55.86	56.05	54.97	55.09	55.09	-2.04%	8,453
Aug 30, 2024	56.25	56.32	55.73	56.24	56.24	0.71%	3,994
Aug 29, 2024	56.00	56.40	55.84	55.84	55.84	1.12%	5,536
Aug 28, 2024	55.36	55.64	55.02	55.22	55.22	-0.89%	6,419
Aug 27, 2024	55.64	55.84	55.31	55.71	55.71	-0.56%	5,506
Aug 26, 2024	56.59	56.59	55.97	56.03	56.03	-1.04%	3,207
Aug 23, 2024	55.76	56.66	55.76	56.62	56.62	2.38%	5,651
Aug 22, 2024	56.13	56.13	55.30	55.30	55.30	-1.21%	1,867
Aug 21, 2024	55.50	55.98	55.50	55.98	55.98	1.09%	6,192
Aug 20, 2024	56.01	56.15	55.18	55.37	55.37	-1.31%	20,729
Aug 19, 2024	55.36	56.11	55.36	56.10	56.10	1.44%	31,774
Aug 16, 2024	54.88	55.56	54.88	55.31	55.31	0.87%	48,414
Aug 15, 2024	53.83	54.93	53.83	54.83	54.83	3.47%	11,569
Aug 14, 2024	53.37	53.74	52.79	52.99	52.99	-0.59%	5,986
Aug 13, 2024	52.44	53.40	52.44	53.31	53.31	2.79%	15,728
Aug 12, 2024	52.30	52.30	51.78	51.86	51.86	-0.82%	2,260
Aug 9, 2024	52.48	52.54	52.07	52.29	52.29	0.15%	15,086
Aug 8, 2024	51.53	52.31	51.17	52.21	52.21	2.43%	25,460
Aug 7, 2024	52.43	52.43	50.97	50.97	50.97	-1.55%	3,150
Aug 6, 2024	51.52	52.12	50.85	51.77	51.77	1.11%	44,777
Aug 5, 2024	49.08	51.61	49.08	51.20	51.20	-1.77%	47,798
Aug 2, 2024	52.51	52.51	51.60	52.12	52.12	-3.48%	43,448
Aug 1, 2024	55.97	56.02	53.67	54.00	54.00	-3.62%	20,104
Jul 31, 2024	56.13	56.35	55.83	56.03	56.03	1.10%	8,634
Jul 30, 2024	55.75	55.75	54.90	55.42	55.42	0.10%	5,319
Jul 29, 2024	55.59	55.59	55.19	55.37	55.37	0.01%	5,835
Jul 26, 2024	55.53	55.64	55.31	55.36	55.36	1.14%	3,517
Jul 25, 2024	54.42	55.50	54.08	54.74	54.74	0.43%	31,020
Jul 24, 2024	55.49	55.80	54.46	54.51	54.51	-2.70%	5,599
Jul 23, 2024	55.45	56.25	55.45	56.02	56.02	0.75%	3,726
Jul 22, 2024	55.71	56.04	55.25	55.60	55.60	0.47%	21,123
Jul 19, 2024	55.81	55.84	55.27	55.34	55.34	-0.29%	37,393
Jul 18, 2024	56.92	57.42	55.43	55.50	55.50	-2.49%	11,273
Jul 17, 2024	57.62	58.10	56.80	56.92	56.92	-2.59%	429,116
Jul 16, 2024	56.87	58.51	56.87	58.43	58.43	2.82%	24,077
Jul 15, 2024	56.74	57.15	56.46	56.83	56.83	-0.04%	10,705
Jul 12, 2024	56.39	57.04	56.39	56.85	56.85	1.37%	9,642
Jul 11, 2024	55.22	56.14	55.22	56.08	56.08	2.24%	13,217
Jul 10, 2024	55.28	55.37	54.64	54.85	54.85	-0.37%	9,417
Jul 9, 2024	54.92	55.16	54.77	55.05	55.05	0.22%	5,540
Jul 8, 2024	54.91	55.00	54.82	54.93	54.93	-0.19%	4,496
Jul 5, 2024	54.69	55.03	54.69	55.03	55.03	0.49%	6,715
Jul 3, 2024	54.58	55.01	54.54	54.77	54.77	0.45%	2,916
Jul 2, 2024	54.31	54.52	54.16	54.52	54.52	0.07%	6,293