IB Infotech Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	38.03	41.78	38.03	39.76	39.76	-0.58%	2,298
Aug 20, 2026	40.60	40.60	38.25	39.99	39.99	1.37%	11,558
Aug 19, 2026	40.44	40.44	37.16	39.45	39.45	2.39%	2,545
Aug 18, 2026	39.75	41.40	37.54	38.53	38.53	-2.48%	4,783
Aug 17, 2026	40.00	41.69	37.81	39.51	39.51	-0.70%	3,679
Aug 14, 2026	40.00	40.47	38.50	39.79	39.79	3.22%	4,204
Aug 13, 2026	41.98	41.98	38.19	38.55	38.55	-4.08%	3,675
Aug 12, 2026	43.95	43.95	40.18	40.19	40.19	-4.97%	10,363
Aug 11, 2026	40.01	43.98	40.01	42.29	42.29	0.64%	2,865
Aug 10, 2026	45.17	45.17	41.86	42.02	42.02	-4.63%	954
Aug 7, 2026	47.77	47.78	43.24	44.06	44.06	-3.19%	4,068
Aug 6, 2026	45.48	45.51	45.48	45.51	45.51	4.98%	2,129
Aug 5, 2026	43.36	43.37	43.00	43.35	43.35	4.94%	2,284
Aug 4, 2026	41.29	41.31	41.00	41.31	41.31	4.98%	5,461
Aug 3, 2026	39.35	39.35	39.35	39.35	39.35	-5.00%	2,472
Jul 31, 2026	41.42	43.39	41.42	41.42	41.42	-5.00%	2,753
Jul 30, 2026	43.60	43.60	43.60	43.60	43.60	-4.99%	441
Jul 29, 2026	45.91	45.91	45.89	45.89	45.89	-4.99%	947
Jul 28, 2026	46.87	48.34	46.87	48.30	48.30	-2.09%	4,123
Jul 27, 2026	49.33	49.33	49.33	49.33	49.33	-4.99%	516
Jul 24, 2026	54.00	54.00	51.92	51.92	51.92	-5.00%	1,466
Jul 23, 2026	54.65	54.65	53.09	54.65	54.65	5.00%	4,092
Jul 22, 2026	52.00	52.05	52.00	52.05	52.05	4.98%	1,976
Jul 21, 2026	49.48	49.58	49.48	49.58	49.58	5.00%	1,929
Jul 20, 2026	47.99	48.11	45.01	47.22	47.22	3.06%	4,664
Jul 17, 2026	47.40	47.40	42.97	45.82	45.82	1.30%	2,489
Jul 16, 2026	46.42	46.42	45.00	45.23	45.23	2.31%	12,592
Jul 15, 2026	44.21	44.21	44.21	44.21	44.21	4.99%	3,548
Jul 14, 2026	42.11	42.11	42.11	42.11	42.11	4.99%	1,246
Jul 13, 2026	40.11	40.11	37.50	40.11	40.11	5.00%	3,210
Jul 10, 2026	34.58	38.22	34.58	38.20	38.20	4.95%	8,741
Jul 9, 2026	36.36	39.90	36.36	36.40	36.40	-4.89%	3,979
Jul 8, 2026	38.27	38.27	38.27	38.27	38.27	-4.99%	979
Jul 7, 2026	41.40	44.40	40.28	40.28	40.28	-5.00%	6,419
Jul 6, 2026	38.42	42.46	38.42	42.40	42.40	4.85%	14,177
Jul 3, 2026	40.44	40.44	40.44	40.44	40.44	-1.99%	862
Jul 2, 2026	41.26	41.26	41.26	41.26	41.26	-2.00%	1,604
Jul 1, 2026	42.10	42.10	42.10	42.10	42.10	-1.98%	1,412
Jun 30, 2026	42.95	42.95	42.95	42.95	42.95	-1.99%	280
Jun 29, 2026	43.82	43.82	43.82	43.82	43.82	-1.99%	705
Jun 25, 2026	44.71	44.71	44.71	44.71	44.71	-1.99%	789
Jun 24, 2026	45.62	45.62	45.62	45.62	45.62	-2.00%	783
Jun 23, 2026	46.55	46.55	46.55	46.55	46.55	-1.98%	386
Jun 22, 2026	47.49	47.49	47.49	47.49	47.49	-1.98%	471
Jun 19, 2026	48.45	48.45	48.45	48.45	48.45	-1.98%	630
Jun 18, 2026	49.43	49.43	49.43	49.43	49.43	-1.98%	877
Jun 17, 2026	50.43	50.43	50.43	50.43	50.43	-1.98%	726
Jun 16, 2026	51.45	51.45	51.45	51.45	51.45	-2.00%	852
Jun 15, 2026	52.49	52.50	52.49	52.50	52.50	-1.98%	1,326
Jun 12, 2026	53.56	53.56	53.56	53.56	53.56	-1.99%	322