IBUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	67.71	67.72	67.59	67.59	67.59	-0.34%	3,750
Sep 17, 2026	68.73	68.73	67.72	67.82	67.82	0.04%	10,643
Sep 16, 2026	67.86	68.40	67.64	67.79	67.79	-1.14%	3,101
Sep 15, 2026	69.23	69.23	68.33	68.58	68.58	-1.31%	27,116
Sep 14, 2026	68.65	69.48	68.63	69.48	69.48	1.56%	1,412
Sep 11, 2026	68.18	68.42	68.00	68.42	68.42	1.16%	2,939
Sep 10, 2026	67.39	68.10	67.33	67.63	67.63	-0.45%	24,076
Sep 9, 2026	69.04	69.04	67.91	67.94	67.94	-2.18%	38,086
Sep 8, 2026	70.14	70.14	69.37	69.45	69.45	-3.10%	24,238
Sep 4, 2026	71.85	71.85	71.67	71.67	71.67	-0.63%	636
Sep 3, 2026	72.50	73.11	71.95	72.13	72.12	0.21%	10,582
Sep 2, 2026	71.39	72.12	71.33	71.97	71.97	0.88%	21,872
Sep 1, 2026	71.90	72.04	71.28	71.34	71.34	-1.38%	18,461
Aug 31, 2026	73.43	73.43	72.34	72.34	72.34	-1.78%	7,339
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