IB Infotech Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	54.65	54.65	54.65	54.65	54.65	-1.99%	283
Jun 10, 2026	55.76	55.76	55.76	55.76	55.76	-1.99%	352
Jun 9, 2026	56.89	56.89	56.89	56.89	56.89	-2.00%	372
Jun 8, 2026	58.05	58.05	58.05	58.05	58.05	-1.99%	316
Jun 5, 2026	59.23	59.23	59.23	59.23	59.23	-1.99%	3,816
Jun 4, 2026	60.43	60.43	60.43	60.43	60.43	-1.99%	682
Jun 3, 2026	61.66	61.66	61.66	61.66	61.66	-1.99%	373
Jun 2, 2026	62.91	62.91	62.91	62.91	62.91	-1.99%	235
Jun 1, 2026	64.19	64.19	64.19	64.19	64.19	-2.00%	455
May 29, 2026	65.50	65.50	65.50	65.50	65.50	-1.95%	3,053
May 27, 2026	66.80	66.80	66.80	66.80	66.80	-1.98%	10,838
May 26, 2026	68.15	68.15	68.00	68.15	68.15	4.94%	19,310
May 25, 2026	64.90	64.94	64.90	64.94	64.94	5.00%	20,590
May 22, 2026	61.84	61.85	61.84	61.85	61.85	5.00%	22,110
May 21, 2026	58.91	58.91	58.91	58.91	58.91	5.00%	5,510
May 20, 2026	53.70	56.10	53.70	56.10	56.10	5.00%	13,980
May 19, 2026	53.43	53.43	53.43	53.43	53.43	4.99%	6,220
May 18, 2026	50.20	51.30	48.15	50.89	50.89	3.05%	9,610
May 15, 2026	50.70	50.70	46.17	49.39	49.39	1.63%	5,010
May 14, 2026	52.10	52.10	48.00	48.60	48.60	-3.62%	1,070
May 13, 2026	51.30	51.40	47.51	50.42	50.42	1.96%	2,270
May 12, 2026	49.50	49.53	46.66	49.45	49.45	4.82%	6,100
May 11, 2026	51.40	51.40	47.01	47.18	47.18	-3.74%	8,100
May 8, 2026	49.20	51.10	48.50	49.01	49.01	0.71%	4,180
May 7, 2026	44.82	49.50	44.82	48.67	48.67	3.22%	5,560
May 6, 2026	47.65	47.89	45.50	47.15	47.15	-1.55%	5,690
May 5, 2026	48.03	52.00	47.46	47.89	47.89	-4.14%	5,570
May 4, 2026	52.38	52.38	49.90	49.96	49.96	0.13%	12,250
Apr 30, 2026	46.32	49.89	46.32	49.89	49.89	5.00%	14,710
Apr 29, 2026	47.52	47.52	47.52	47.52	47.52	-5.00%	2,310
Apr 28, 2026	50.02	50.02	50.02	50.02	50.02	-5.00%	1,410
Apr 27, 2026	52.65	52.65	52.65	52.65	52.65	-5.00%	1,020