IBUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	71.15	71.39	69.08	69.10	69.10	-4.39%	18,584
Feb 20, 2025	73.32	73.52	71.65	72.27	72.27	-1.94%	47,695
Feb 19, 2025	73.51	73.97	73.32	73.70	73.70	-0.54%	5,131
Feb 18, 2025	74.38	74.38	73.59	74.10	74.10	0.24%	29,927
Feb 14, 2025	73.82	74.07	73.53	73.92	73.92	1.15%	17,150
Feb 13, 2025	71.16	73.08	71.16	73.08	73.08	3.32%	14,483
Feb 12, 2025	69.16	70.76	68.99	70.73	70.73	0.64%	13,396
Feb 11, 2025	70.28	70.54	69.89	70.28	70.28	-0.58%	178,229
Feb 10, 2025	70.51	70.88	70.23	70.69	70.69	1.48%	16,908
Feb 7, 2025	69.86	70.74	69.41	69.66	69.66	0.58%	15,439
Feb 6, 2025	69.04	69.88	69.04	69.26	69.26	0.74%	17,442
Feb 5, 2025	68.47	68.80	68.34	68.75	68.75	0.22%	35,827
Feb 4, 2025	68.02	68.75	67.97	68.60	68.60	1.21%	7,705
Feb 3, 2025	66.65	68.29	66.65	67.78	67.78	-1.12%	98,344
Jan 31, 2025	69.18	69.45	68.27	68.55	68.55	-0.65%	14,936
Jan 30, 2025	68.73	69.37	68.58	69.00	69.00	0.92%	12,759
Jan 29, 2025	68.69	68.69	68.07	68.37	68.37	-0.39%	13,027
Jan 28, 2025	67.61	68.67	67.60	68.64	68.64	1.51%	7,599
Jan 27, 2025	66.50	68.00	66.50	67.62	67.62	0.07%	18,381
Jan 24, 2025	67.52	67.97	67.52	67.57	67.57	0.28%	11,537
Jan 23, 2025	66.42	67.39	66.33	67.38	67.38	1.11%	11,966
Jan 22, 2025	66.96	67.08	66.64	66.64	66.64	-0.39%	13,924
Jan 21, 2025	66.97	67.01	66.49	66.90	66.90	0.72%	25,670
Jan 17, 2025	66.70	66.70	66.12	66.43	66.43	0.69%	6,469
Jan 16, 2025	65.66	66.24	65.54	65.97	65.97	0.55%	35,387
Jan 15, 2025	65.25	65.74	65.12	65.61	65.61	2.54%	15,306
Jan 14, 2025	64.24	64.24	63.63	63.98	63.98	0.52%	19,789
Jan 13, 2025	63.04	63.65	63.02	63.65	63.65	-0.46%	36,030
Jan 10, 2025	64.30	64.31	63.65	63.95	63.95	-2.26%	35,032
Jan 8, 2025	65.45	65.57	65.18	65.43	65.43	-0.56%	5,104
Jan 7, 2025	67.00	67.28	65.61	65.80	65.80	-1.03%	27,092
Jan 6, 2025	66.61	66.61	66.28	66.48	66.48	0.84%	69,466
Jan 3, 2025	65.75	65.93	65.46	65.93	65.93	1.48%	2,720
Jan 2, 2025	65.14	65.62	64.60	64.97	64.97	0.49%	49,301
Dec 31, 2024	65.43	65.43	64.65	64.65	64.65	-0.78%	8,371
Dec 30, 2024	64.63	65.34	64.26	65.16	65.16	-0.70%	11,623
Dec 27, 2024	65.98	66.09	65.19	65.62	65.62	-1.44%	6,068
Dec 26, 2024	65.94	66.70	65.92	66.58	66.58	0.31%	14,271
Dec 24, 2024	66.04	66.38	65.87	66.38	66.38	0.64%	6,051
Dec 23, 2024	65.42	65.96	65.19	65.96	65.96	0.85%	20,333
Dec 20, 2024	64.26	65.94	64.26	65.40	65.40	0.91%	29,708
Dec 19, 2024	65.63	65.95	64.64	64.81	64.81	-0.53%	28,902
Dec 18, 2024	68.74	68.74	64.96	65.15	65.15	-4.72%	15,548
Dec 17, 2024	68.89	68.89	68.28	68.38	68.38	-1.21%	60,714
Dec 16, 2024	68.91	69.32	68.74	69.22	69.22	0.23%	31,442
Dec 13, 2024	69.37	69.37	68.56	69.06	69.06	-0.36%	25,535
Dec 12, 2024	69.65	69.91	69.29	69.31	69.31	-0.57%	4,982
Dec 11, 2024	69.05	69.79	69.05	69.71	69.71	1.44%	6,838
Dec 10, 2024	68.92	69.36	68.48	68.72	68.72	-0.88%	177,555
Dec 9, 2024	69.92	70.40	69.33	69.33	69.33	-0.36%	44,547
Dec 6, 2024	69.19	69.58	69.01	69.58	69.58	1.75%	4,101
Dec 5, 2024	69.52	69.52	68.38	68.38	68.38	-1.78%	12,923
Dec 4, 2024	68.67	69.62	68.67	69.62	69.62	1.46%	16,472
Dec 3, 2024	68.34	68.88	68.34	68.62	68.62	0.04%	7,772
Dec 2, 2024	68.89	68.89	68.16	68.59	68.59	0.23%	23,035
Nov 29, 2024	68.43	68.43	68.17	68.43	68.43	0.62%	3,014
Nov 27, 2024	68.40	68.50	67.73	68.01	68.01	-0.17%	10,928
Nov 26, 2024	67.99	68.30	67.82	68.12	68.12	-0.48%	14,158
Nov 25, 2024	67.06	68.65	67.06	68.45	68.45	2.96%	47,220
Nov 22, 2024	65.59	66.58	65.59	66.48	66.48	1.74%	17,368
Nov 21, 2024	64.51	65.52	64.28	65.35	65.35	1.14%	7,444
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