IBUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	61.40	61.40	60.42	60.58	60.58	-1.79%	2,513
Mar 26, 2026	61.86	62.92	61.69	61.69	61.69	-1.36%	10,110
Mar 25, 2026	62.76	63.31	62.54	62.54	62.54	1.36%	2,504
Mar 24, 2026	61.76	61.76	61.31	61.70	61.70	-0.86%	1,922
Mar 23, 2026	62.28	63.01	58.08	62.24	62.24	1.98%	23,471
Mar 20, 2026	62.08	62.08	60.54	61.03	61.03	-1.75%	15,337
Mar 19, 2026	61.69	62.49	61.32	62.12	62.12	-0.66%	5,558
Mar 18, 2026	63.44	63.54	62.51	62.53	62.53	-2.51%	3,597
Mar 17, 2026	63.73	64.89	63.73	64.14	64.14	1.39%	4,999
Mar 16, 2026	63.49	63.82	63.16	63.26	63.26	0.72%	280,643
Mar 13, 2026	63.18	63.54	62.59	62.81	62.81	0.18%	5,060
Mar 12, 2026	63.94	64.60	62.69	62.69	62.69	-2.98%	5,506
Mar 11, 2026	64.83	65.05	64.12	64.61	64.61	-0.47%	18,101
Mar 10, 2026	65.74	65.75	64.92	64.92	64.92	-1.24%	9,469
Mar 9, 2026	64.94	65.74	63.94	65.73	65.73	0.26%	3,560
Mar 6, 2026	65.19	65.78	64.77	65.56	65.56	-1.27%	33,243
Mar 5, 2026	66.20	66.75	65.72	66.40	66.40	1.00%	12,214
Mar 4, 2026	65.34	65.94	65.30	65.74	65.74	0.98%	7,606
Mar 3, 2026	63.73	65.20	63.44	65.10	65.10	-0.70%	23,714
Mar 2, 2026	64.43	65.61	64.43	65.56	65.56	-1.12%	3,479
Feb 27, 2026	65.74	66.30	65.74	66.30	66.30	0.08%	3,154
Feb 26, 2026	64.64	66.34	64.64	66.25	66.25	2.77%	6,361
Feb 25, 2026	64.26	64.46	63.83	64.46	64.46	0.55%	10,722
Feb 24, 2026	63.58	64.53	63.58	64.11	64.11	1.30%	33,574
Feb 23, 2026	65.22	65.22	63.25	63.29	63.29	-3.35%	4,091
Feb 20, 2026	64.27	65.67	64.27	65.48	65.48	0.79%	9,124
Feb 19, 2026	64.39	65.18	64.39	64.97	64.97	-0.05%	55,995
Feb 18, 2026	63.99	65.08	63.99	65.00	65.00	1.88%	19,447
Feb 17, 2026	63.82	64.11	63.10	63.80	63.80	-0.50%	45,546
Feb 13, 2026	63.94	64.41	63.81	64.12	64.12	0.79%	21,522
Feb 12, 2026	66.29	66.30	63.57	63.62	63.62	-3.93%	87,088
Feb 11, 2026	68.21	68.21	66.17	66.22	66.22	-2.87%	3,091
Feb 10, 2026	68.25	69.00	68.18	68.18	68.18	-0.56%	3,830
Feb 9, 2026	68.42	68.73	68.42	68.56	68.56	-0.38%	1,528
Feb 6, 2026	67.98	68.82	67.86	68.82	68.82	1.98%	30,750
Feb 5, 2026	68.23	68.42	67.33	67.49	67.48	-2.11%	84,519
Feb 4, 2026	69.96	70.01	67.97	68.94	68.94	-1.31%	105,940
Feb 3, 2026	71.95	71.95	69.31	69.86	69.86	-3.65%	7,165
Feb 2, 2026	71.47	72.82	71.47	72.50	72.50	1.30%	4,966
Jan 30, 2026	71.89	71.89	71.41	71.57	71.57	-2.19%	4,444
Jan 29, 2026	73.49	73.49	72.61	73.18	73.18	0.01%	3,350
Jan 28, 2026	74.48	74.67	73.17	73.17	73.17	-1.55%	8,933
Jan 27, 2026	74.72	74.72	73.85	74.32	74.32	-0.24%	2,207
Jan 26, 2026	74.39	74.80	74.39	74.50	74.50	0.24%	10,275
Jan 23, 2026	74.53	74.53	74.16	74.32	74.32	-0.70%	1,530
Jan 22, 2026	74.83	75.40	74.83	74.85	74.85	0.99%	6,690
Jan 21, 2026	73.71	74.31	73.51	74.11	74.11	0.95%	21,641
Jan 20, 2026	73.52	74.08	73.16	73.42	73.41	-2.32%	15,890
Jan 16, 2026	76.16	76.16	75.16	75.16	75.16	-1.42%	6,067
Jan 15, 2026	76.20	76.38	76.02	76.24	76.24	0.54%	20,892