IBUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	73.44	73.44	72.37	72.37	72.37	-1.96%	5,290
Aug 5, 2026	74.82	74.82	73.54	73.82	73.82	-0.85%	29,493
Aug 4, 2026	73.19	74.53	73.19	74.45	74.45	2.02%	86,782
Aug 3, 2026	72.45	73.29	72.45	72.97	72.97	2.11%	92,957
Jul 31, 2026	71.76	71.76	70.92	71.47	71.47	-0.38%	4,505
Jul 30, 2026	71.91	71.91	70.99	71.74	71.74	-0.39%	2,177
Jul 29, 2026	72.82	72.82	71.98	72.02	72.02	-1.08%	9,056
Jul 28, 2026	72.00	72.81	71.81	72.81	72.81	2.31%	11,202
Jul 27, 2026	69.60	71.21	69.60	71.16	71.16	4.28%	35,700
Jul 24, 2026	68.36	69.16	68.12	68.24	68.24	0.25%	7,532
Jul 23, 2026	68.83	68.83	67.99	68.07	68.07	-2.64%	3,575
Jul 22, 2026	70.64	70.64	69.76	69.92	69.92	-1.41%	3,925
Jul 21, 2026	70.92	70.96	70.68	70.92	70.92	-0.77%	3,272
Jul 20, 2026	71.18	71.74	71.18	71.47	71.47	0.41%	2,965
Jul 17, 2026	71.39	71.82	70.95	71.17	71.17	-1.62%	24,395
Jul 16, 2026	72.57	72.72	72.23	72.35	72.35	0.03%	3,528
Jul 15, 2026	71.53	72.80	71.53	72.33	72.33	2.10%	3,070
Jul 14, 2026	70.46	70.89	70.46	70.84	70.84	0.35%	3,517
Jul 13, 2026	70.82	71.33	70.48	70.60	70.60	-0.22%	4,713
Jul 10, 2026	71.14	71.14	70.59	70.75	70.75	0.56%	1,011
Jul 9, 2026	69.16	70.36	69.16	70.36	70.35	1.04%	3,048
Jul 8, 2026	70.08	70.08	68.61	69.63	69.63	-1.27%	3,201
Jul 7, 2026	71.09	71.23	70.53	70.53	70.52	-0.04%	5,697
Jul 6, 2026	70.71	70.95	70.08	70.55	70.55	-0.07%	3,888
Jul 2, 2026	70.56	70.61	70.24	70.60	70.60	0.66%	5,355
Jul 1, 2026	69.00	70.61	69.00	70.14	70.14	1.47%	4,142
Jun 30, 2026	69.68	69.68	69.11	69.12	69.12	-1.07%	2,662
Jun 29, 2026	70.26	70.45	69.63	69.87	69.87	0.41%	14,065
Jun 26, 2026	67.99	69.85	67.99	69.58	69.58	1.54%	16,764
Jun 25, 2026	69.55	69.55	68.36	68.53	68.53	-1.51%	205,294
Jun 24, 2026	67.70	70.39	67.70	69.58	69.58	2.85%	4,855
Jun 23, 2026	66.75	68.00	66.75	67.65	67.65	0.18%	10,332
Jun 22, 2026	68.47	68.73	67.53	67.53	67.53	-1.75%	11,866
Jun 18, 2026	67.66	68.84	67.66	68.73	68.73	2.34%	2,668
Jun 17, 2026	68.40	68.94	67.16	67.16	67.16	-2.17%	2,978
Jun 16, 2026	68.34	68.88	68.34	68.65	68.65	0.43%	4,521
Jun 15, 2026	67.70	69.01	67.70	68.36	68.36	2.74%	17,381
Jun 12, 2026	66.60	66.78	66.46	66.54	66.54	-0.44%	1,931
Jun 11, 2026	65.38	66.84	65.27	66.84	66.84	2.01%	2,179
Jun 10, 2026	66.09	66.64	65.52	65.52	65.52	-1.40%	6,079
Jun 9, 2026	66.18	67.30	65.68	66.45	66.45	1.08%	18,325
Jun 8, 2026	66.00	66.09	65.74	65.74	65.74	-0.11%	14,481
Jun 5, 2026	66.78	66.78	65.61	65.81	65.81	-1.95%	4,993
Jun 4, 2026	67.00	67.75	65.82	67.12	67.12	1.22%	16,606
Jun 3, 2026	66.82	67.05	65.97	66.31	66.31	-1.83%	5,905
Jun 2, 2026	68.01	68.01	67.55	67.55	67.55	-0.83%	8,900
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