IB Infotech Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	27.00	27.00	26.08	26.08	26.08	-4.99%	417
Oct 22, 2026	26.01	27.65	25.44	27.45	27.45	2.58%	2,120
Oct 21, 2026	28.38	28.55	26.06	26.76	26.76	-1.76%	1,067
Oct 19, 2026	29.48	29.48	27.02	27.24	27.24	-3.95%	1,570
Oct 16, 2026	28.79	29.70	27.50	28.36	28.36	-1.70%	808
Oct 15, 2026	29.45	29.45	27.51	28.85	28.85	-0.07%	159
Oct 14, 2026	28.99	29.00	27.12	28.87	28.87	2.56%	690
Oct 13, 2026	28.00	28.88	27.34	28.15	28.15	-2.16%	4,270
Oct 12, 2026	27.75	28.80	26.41	28.77	28.77	3.49%	5,656
Oct 9, 2026	28.64	29.91	27.70	27.80	27.80	-2.46%	2,271
Oct 8, 2026	29.28	30.00	28.50	28.50	28.50	-3.13%	1,606
Oct 7, 2026	29.60	30.90	29.42	29.42	29.42	-4.97%	3,042
Oct 6, 2026	30.00	30.99	28.68	30.96	30.96	2.58%	2,432
Oct 5, 2026	32.00	32.00	30.17	30.18	30.18	-4.94%	3,765
Oct 1, 2026	34.64	34.64	31.75	31.75	31.75	-5.00%	1,816
Sep 30, 2026	33.41	34.86	31.73	33.42	33.42	0.09%	11,731
Sep 29, 2026	33.29	33.39	31.87	33.39	33.39	4.77%	4,586
Sep 28, 2026	31.80	31.87	30.98	31.87	31.87	4.97%	4,587
Sep 25, 2026	30.35	30.36	30.35	30.36	30.36	4.98%	746
Sep 24, 2026	28.49	28.92	27.21	28.92	28.92	4.97%	2,182
Sep 23, 2026	26.99	27.55	26.73	27.55	27.55	4.99%	2,954
Sep 22, 2026	27.01	27.89	26.00	26.24	26.24	-2.85%	3,888
Sep 21, 2026	28.70	28.70	27.00	27.01	27.01	-4.96%	7,195
Sep 18, 2026	29.88	29.88	28.42	28.42	28.42	-4.98%	4,102
Sep 17, 2026	30.55	30.69	28.22	29.91	29.91	1.49%	1,493
Sep 16, 2026	31.63	31.63	29.46	29.47	29.47	-4.97%	3,599
Sep 15, 2026	32.14	32.99	30.54	31.01	31.01	-3.52%	2,972
Sep 11, 2026	32.24	33.44	31.92	32.14	32.14	-4.35%	3,724
Sep 10, 2026	33.85	33.87	32.15	33.60	33.60	4.15%	1,494
Sep 9, 2026	33.58	33.58	32.21	32.26	32.26	-3.93%	2,462
Sep 8, 2026	34.50	35.49	33.07	33.58	33.58	-1.67%	1,386
Sep 7, 2026	34.58	35.40	33.89	34.15	34.15	-2.34%	2,442
Sep 4, 2026	35.26	36.85	34.14	34.97	34.97	-0.88%	8,753
Sep 3, 2026	38.84	38.84	35.16	35.28	35.28	-4.67%	4,040
Sep 2, 2026	33.50	37.01	33.49	37.01	37.01	4.99%	2,659
Sep 1, 2026	37.00	37.00	35.25	35.25	35.25	-4.99%	2,927
Aug 31, 2026	37.16	38.27	37.10	37.10	37.10	-4.99%	4,050
Aug 28, 2026	40.20	40.98	39.05	39.05	39.05	-4.99%	3,745
Aug 27, 2026	43.49	43.49	40.10	41.10	41.10	-1.58%	1,387
Aug 26, 2026	43.20	43.20	39.87	41.76	41.76	0.63%	1,174
Aug 25, 2026	42.20	42.99	41.00	41.50	41.50	0.73%	262
Aug 24, 2026	39.00	41.69	38.45	41.20	41.20	3.62%	1,957
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