IBUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	67.18	68.33	67.18	68.11	68.11	1.37%	10,166
May 29, 2026	67.37	67.73	67.17	67.19	67.19	-0.39%	5,280
May 28, 2026	66.38	67.77	66.38	67.45	67.45	0.94%	15,802
May 27, 2026	66.40	67.23	66.40	66.82	66.82	0.91%	13,122
May 26, 2026	65.95	66.74	65.95	66.22	66.22	1.02%	12,474
May 22, 2026	65.89	65.89	65.27	65.55	65.55	0.71%	6,712
May 21, 2026	63.75	65.29	63.75	65.09	65.09	1.07%	8,112
May 20, 2026	62.48	64.40	62.34	64.40	64.40	2.45%	17,977
May 19, 2026	63.49	63.72	62.76	62.86	62.86	-1.38%	12,819
May 18, 2026	63.31	64.16	63.00	63.74	63.74	0.77%	12,137
May 15, 2026	63.02	63.37	63.02	63.25	63.25	-0.74%	1,793
May 14, 2026	63.91	64.15	63.49	63.72	63.72	-0.04%	4,421
May 13, 2026	63.57	63.89	63.03	63.75	63.75	-0.17%	20,031
May 12, 2026	64.10	64.10	63.50	63.86	63.86	-1.30%	29,194
May 11, 2026	65.75	65.75	64.70	64.70	64.70	-1.81%	25,012
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%	3,883
May 6, 2026	67.70	67.70	66.95	67.49	67.49	0.76%	6,236
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	-1.80%	23,775
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	-0.02%	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	-1.88%	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%	21,917
Apr 23, 2026	70.00	70.00	67.82	68.62	68.62	-2.20%	1,844
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%	21,287
Apr 17, 2026	70.21	70.98	70.21	70.59	70.59	2.58%	2,709
Apr 16, 2026	68.69	69.09	68.34	68.82	68.82	0.86%	5,656
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	3.32%	7,030
Apr 7, 2026	62.82	62.83	62.41	62.72	62.72	-0.89%	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%	15,216
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%	15,461