IBUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	66.13	66.13	65.63	65.89	65.89	-2.17%	10,805
May 7, 2026	67.50	68.09	67.12	67.36	67.36	-0.19%	3,881
May 6, 2026	67.70	67.70	66.95	67.49	67.49	0.76%	3,331
May 5, 2026	67.08	67.18	66.98	66.98	66.98	-	20,678
May 4, 2026	68.05	68.24	66.98	66.98	66.98	-1.79%	8,670
May 1, 2026	67.91	68.21	67.91	68.20	68.20	0.73%	1,489
Apr 30, 2026	67.87	67.87	67.50	67.71	67.71	-0.03%	16,292
Apr 29, 2026	67.36	67.87	67.27	67.73	67.73	0.33%	5,171
Apr 28, 2026	67.96	67.96	67.49	67.50	67.50	-1.89%	1,133
Apr 27, 2026	68.96	69.45	68.80	68.80	68.80	-0.65%	13,178
Apr 24, 2026	68.64	69.25	68.64	69.25	69.25	0.92%	21,713
Apr 23, 2026	70.00	70.00	67.82	68.62	68.62	-2.20%	1,833
Apr 22, 2026	70.94	70.94	69.80	70.17	70.16	-0.11%	1,395
Apr 21, 2026	71.35	71.71	70.24	70.24	70.24	-1.24%	5,156
Apr 20, 2026	70.13	71.12	69.91	71.12	71.12	0.75%	21,272
Apr 17, 2026	70.21	70.98	70.21	70.59	70.59	2.57%	2,709
Apr 16, 2026	68.69	69.09	68.34	68.82	68.82	0.86%	5,655
Apr 15, 2026	67.55	68.23	67.38	68.23	68.23	2.75%	13,221
Apr 14, 2026	65.81	66.49	65.81	66.40	66.40	1.41%	13,706
Apr 13, 2026	63.62	65.48	63.62	65.48	65.48	2.31%	2,204
Apr 10, 2026	64.89	64.89	63.86	64.00	64.00	-1.08%	2,516
Apr 9, 2026	64.39	64.75	64.35	64.70	64.70	-0.15%	2,970
Apr 8, 2026	65.51	65.90	64.80	64.80	64.80	3.31%	7,030
Apr 7, 2026	62.82	62.83	62.41	62.72	62.72	-0.88%	2,377
Apr 6, 2026	62.67	63.34	62.67	63.28	63.28	1.11%	3,033
Apr 2, 2026	61.20	62.59	61.20	62.59	62.59	0.06%	963
Apr 1, 2026	62.95	63.17	62.55	62.55	62.55	0.06%	8,954
Mar 31, 2026	61.33	62.58	61.07	62.52	62.52	3.56%	15,213
Mar 30, 2026	61.12	61.14	60.23	60.37	60.37	-0.36%	6,200
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