IBL HealthCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	54.94	55.00	51.00	51.92	51.92	-4.98%	68,440
Feb 18, 2026	54.99	55.20	54.00	54.64	54.64	-0.20%	99,008
Feb 17, 2026	55.20	55.99	53.15	54.75	54.75	-0.96%	96,482
Feb 16, 2026	57.00	57.00	55.00	55.28	55.28	-2.97%	176,505
Feb 13, 2026	57.79	57.80	56.70	56.97	56.97	-0.31%	133,616
Feb 12, 2026	59.30	59.30	56.61	57.15	57.15	-3.15%	218,464
Feb 11, 2026	58.83	59.85	58.50	59.01	59.01	0.37%	183,405
Feb 10, 2026	58.99	59.83	58.50	58.79	58.79	-0.15%	270,608
Feb 9, 2026	59.50	60.49	58.40	58.88	58.88	-1.01%	233,415
Feb 6, 2026	60.95	61.59	59.03	59.48	59.48	-1.65%	296,820
Feb 4, 2026	59.30	61.88	59.29	60.48	60.48	2.11%	1,084,101
Feb 3, 2026	57.90	60.50	57.25	59.23	59.23	4.00%	928,019
Feb 2, 2026	58.00	58.90	56.10	56.95	56.95	-1.56%	200,690
Jan 30, 2026	58.00	58.97	57.50	57.85	57.85	0.56%	138,986
Jan 29, 2026	58.83	59.00	56.70	57.53	57.53	-2.21%	373,792
Jan 28, 2026	60.00	60.00	58.50	58.83	58.83	-1.09%	287,475
Jan 27, 2026	59.33	60.00	58.80	59.48	59.48	0.39%	251,897
Jan 26, 2026	60.50	60.75	59.01	59.25	59.25	-2.47%	228,451
Jan 23, 2026	61.75	62.00	60.00	60.75	60.75	-0.70%	221,536
Jan 22, 2026	62.00	62.40	61.00	61.18	61.18	-1.31%	395,981
Jan 21, 2026	62.75	63.79	61.76	61.99	61.99	-0.93%	625,246
Jan 20, 2026	61.99	62.75	61.56	62.57	62.57	1.66%	387,416
Jan 19, 2026	61.70	62.45	61.22	61.55	61.55	0.15%	744,720
Jan 16, 2026	60.10	62.00	60.10	61.46	61.46	2.52%	732,350
Jan 15, 2026	62.88	62.89	59.25	59.95	59.95	-3.15%	631,067
Jan 14, 2026	64.00	64.00	61.80	61.90	61.90	-2.49%	803,529
Jan 13, 2026	63.56	64.30	62.51	63.48	63.48	-	952,709
Jan 12, 2026	65.25	65.50	63.30	63.48	63.48	-2.35%	1,693,604
Jan 9, 2026	66.96	67.37	64.48	65.01	65.01	-2.69%	1,440,782
Jan 8, 2026	71.52	72.90	65.90	66.81	66.81	-4.84%	2,084,841
Jan 7, 2026	64.25	70.21	63.75	70.21	70.21	10.00%	5,229,095
Jan 6, 2026	65.40	65.80	63.48	63.83	63.83	-2.31%	1,242,893
Jan 5, 2026	65.61	67.25	65.00	65.34	65.34	0.37%	2,556,142
Jan 2, 2026	64.00	67.50	63.55	65.10	65.10	2.83%	4,037,759
Jan 1, 2026	64.29	65.20	62.25	63.31	63.31	-1.00%	1,228,549
Dec 31, 2025	64.32	64.87	63.91	63.95	63.95	-0.28%	196,966
Dec 30, 2025	63.99	65.60	63.70	64.13	64.13	0.50%	1,029,116
Dec 29, 2025	65.30	67.00	63.57	63.81	63.81	-2.25%	1,129,767
Dec 26, 2025	64.33	67.90	62.20	65.28	65.28	1.62%	2,410,054
Dec 24, 2025	64.20	65.44	63.02	64.24	64.24	0.99%	325,389
Dec 23, 2025	64.65	65.68	63.05	63.61	63.61	-1.30%	351,680
Dec 22, 2025	66.13	68.36	63.00	64.45	64.45	-2.48%	1,151,362
Dec 19, 2025	68.00	68.00	65.00	66.09	66.09	-1.02%	709,272
Dec 18, 2025	69.00	69.25	66.36	66.77	66.77	-2.34%	693,379
Dec 17, 2025	62.80	69.20	61.70	68.37	68.37	7.13%	3,131,713
Dec 16, 2025	69.00	69.78	62.69	63.82	63.82	-8.38%	3,530,259
Dec 15, 2025	69.57	73.60	67.51	69.66	69.66	0.13%	2,807,417
Dec 12, 2025	64.00	70.07	63.10	69.57	69.57	9.22%	7,834,846
Dec 11, 2025	58.21	63.99	58.21	63.70	63.70	9.51%	5,316,559
Dec 10, 2025	58.83	59.49	58.00	58.17	58.17	-0.82%	472,490