IKIO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	213.00	218.90	206.44	218.50	-	2.68%	631,293
Jul 16, 2026	216.65	217.50	209.23	212.79	212.79	-1.33%	628,736
Jul 15, 2026	214.67	222.40	208.41	215.66	215.66	0.76%	1,148,251
Jul 14, 2026	203.81	230.00	200.00	214.04	214.04	4.51%	6,824,996
Jul 13, 2026	205.10	211.40	202.37	204.81	204.81	-2.82%	770,957
Jul 10, 2026	206.51	229.00	201.43	210.75	210.75	1.87%	4,530,310
Jul 9, 2026	185.00	215.70	181.03	206.88	206.88	14.02%	8,913,230
Jul 8, 2026	187.00	187.90	178.00	181.44	181.44	-4.41%	716,677
Jul 7, 2026	199.35	199.35	187.20	189.81	189.81	-4.81%	1,262,505
Jul 6, 2026	200.00	205.40	190.50	199.41	199.41	-1.68%	8,155,813
Jul 3, 2026	179.70	204.28	177.90	202.82	202.82	19.14%	42,879,871
Jul 2, 2026	152.50	176.98	152.50	170.24	170.24	11.67%	8,088,939
Jul 1, 2026	151.95	154.36	151.10	152.45	152.45	0.40%	56,872
Jun 30, 2026	152.41	154.99	150.30	151.85	151.85	-0.33%	41,224
Jun 29, 2026	155.04	162.02	151.25	152.35	152.35	-2.61%	99,269
Jun 25, 2026	160.50	162.18	155.10	156.43	156.43	-2.46%	62,135
Jun 24, 2026	160.54	161.46	156.41	160.38	160.38	0.40%	51,136
Jun 23, 2026	163.40	163.99	157.53	159.74	159.74	-2.24%	44,692
Jun 22, 2026	162.17	165.19	162.17	163.40	163.40	0.76%	73,821
Jun 19, 2026	162.01	163.39	159.87	162.17	162.17	-0.19%	59,763
Jun 18, 2026	164.58	164.87	162.00	162.48	162.48	-0.79%	27,647
Jun 17, 2026	164.90	166.39	161.81	163.77	163.77	0.81%	60,768
Jun 16, 2026	164.90	164.90	161.51	162.46	162.46	0.06%	41,542
Jun 15, 2026	159.40	166.50	159.00	162.37	162.37	4.28%	172,917
Jun 12, 2026	153.90	157.00	151.56	155.70	155.70	3.37%	55,292
Jun 11, 2026	151.93	154.23	147.62	150.63	150.63	-2.34%	64,925
Jun 10, 2026	154.58	156.00	151.82	154.24	154.24	-0.22%	66,446
Jun 9, 2026	152.00	155.05	148.00	154.58	154.58	2.68%	33,759
Jun 8, 2026	152.30	153.50	149.64	150.55	150.55	-2.27%	45,620
Jun 5, 2026	156.00	157.50	153.20	154.05	154.05	-0.35%	41,543
Jun 4, 2026	155.00	159.60	153.10	154.59	154.59	-0.34%	71,665
Jun 3, 2026	155.12	156.00	150.44	155.12	155.12	0.49%	56,807
Jun 2, 2026	148.83	157.00	147.22	154.36	154.36	3.67%	151,226
Jun 1, 2026	151.21	156.19	147.10	148.89	148.89	-2.25%	104,251
May 29, 2026	156.35	156.80	151.00	152.32	152.32	-2.55%	76,345
May 27, 2026	155.27	157.50	154.10	156.31	156.31	1.42%	77,768
May 26, 2026	155.57	159.00	153.30	154.12	154.12	-0.19%	60,366
May 25, 2026	152.05	156.50	152.05	154.42	154.42	1.91%	73,630
May 22, 2026	155.00	155.00	150.00	151.53	151.53	-1.24%	64,647
May 21, 2026	156.79	159.10	152.10	153.43	153.43	-0.48%	98,588
May 20, 2026	152.10	156.70	149.90	154.17	154.17	1.39%	121,171
May 19, 2026	153.00	156.00	150.03	152.06	152.06	-1.23%	170,767
May 18, 2026	155.52	155.59	149.70	153.96	153.96	-1.34%	75,551
May 15, 2026	160.19	160.30	155.56	156.05	156.05	-1.69%	79,016
May 14, 2026	165.40	165.40	156.40	158.73	158.73	-2.70%	153,310
May 13, 2026	160.02	166.00	160.02	163.14	163.14	1.03%	87,339
May 12, 2026	172.70	172.70	160.00	161.48	161.48	-5.62%	203,170
May 11, 2026	176.98	176.98	168.35	171.09	171.09	-3.87%	266,159
May 8, 2026	174.70	181.90	169.61	177.98	177.98	2.72%	698,413
May 7, 2026	176.10	176.21	171.29	173.26	173.26	-1.44%	254,749