IBUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	73.81	73.92	73.65	73.65	73.65	0.41%	8,120
Aug 27, 2026	73.67	73.67	73.09	73.35	73.35	-0.67%	3,103
Aug 26, 2026	74.37	74.37	73.84	73.84	73.84	-0.85%	1,660
Aug 25, 2026	74.47	74.50	74.18	74.47	74.47	0.19%	5,893
Aug 24, 2026	74.10	74.42	73.86	74.33	74.33	0.66%	11,232
Aug 21, 2026	74.24	74.24	73.84	73.84	73.84	0.09%	10,947
Aug 20, 2026	73.67	74.38	73.67	73.78	73.78	-0.65%	18,989
Aug 19, 2026	72.79	74.26	72.79	74.26	74.26	3.18%	5,171
Aug 18, 2026	72.52	72.85	71.97	71.97	71.97	-0.21%	18,892
Aug 17, 2026	73.30	73.30	72.12	72.12	72.12	-1.93%	3,505
Aug 14, 2026	73.67	73.67	73.47	73.54	73.54	-0.08%	5,143
Aug 13, 2026	72.96	73.64	72.86	73.60	73.60	0.82%	18,304
Aug 12, 2026	73.67	73.67	72.79	73.00	73.00	-0.76%	2,961
Aug 11, 2026	73.87	73.92	73.56	73.56	73.56	-1.06%	1,767
Aug 10, 2026	74.40	74.67	74.17	74.35	74.35	-0.32%	8,543
Aug 7, 2026	73.86	75.00	73.86	74.58	74.58	3.06%	17,066
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