IBL HealthCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	52.00	54.88	51.40	53.61	53.61	4.30%	598,848
Jun 23, 2026	52.75	53.15	51.25	51.40	51.40	-2.60%	291,870
Jun 22, 2026	53.80	53.81	52.01	52.77	52.77	-0.17%	131,581
Jun 19, 2026	53.70	55.23	52.10	52.86	52.86	-1.10%	944,182
Jun 18, 2026	56.50	56.98	53.00	53.45	53.45	-5.41%	1,589,791
Jun 17, 2026	57.15	57.55	56.01	56.51	56.51	-1.00%	434,015
Jun 16, 2026	57.37	58.85	56.50	57.08	57.08	-0.52%	981,134
Jun 15, 2026	56.00	58.90	54.56	57.38	57.38	4.02%	1,665,713
Jun 12, 2026	55.50	57.20	52.65	55.16	55.16	2.30%	1,782,435
Jun 11, 2026	54.22	55.90	50.00	53.92	53.92	-0.55%	2,214,469
Jun 10, 2026	49.01	54.25	48.10	54.22	54.22	9.94%	2,652,979
Jun 9, 2026	50.50	51.20	49.13	49.32	49.32	-0.34%	344,749
Jun 8, 2026	51.25	53.50	48.80	49.49	49.49	-3.21%	1,429,688
Jun 5, 2026	46.50	51.13	46.00	51.13	51.13	10.00%	918,521
Jun 4, 2026	46.20	46.53	45.20	46.48	46.48	1.42%	119,215
Jun 3, 2026	45.49	46.50	45.49	45.83	45.83	-0.41%	71,246
Jun 2, 2026	45.35	46.25	45.35	46.02	46.02	0.28%	39,858
Jun 1, 2026	45.98	46.38	45.00	45.89	45.89	-0.76%	79,757
May 29, 2026	45.99	46.50	45.00	46.24	46.24	1.58%	81,087
May 25, 2026	45.90	46.40	45.30	45.52	45.52	0.02%	100,632
May 22, 2026	45.41	45.97	45.00	45.51	45.51	-1.02%	38,988
May 21, 2026	46.30	46.30	45.40	45.98	45.98	1.28%	96,537
May 20, 2026	45.00	45.85	45.00	45.40	45.40	0.40%	32,679
May 19, 2026	44.76	45.90	44.76	45.22	45.22	1.41%	14,609
May 18, 2026	45.70	45.70	44.25	44.59	44.59	-2.43%	64,453
May 15, 2026	45.65	46.40	45.59	45.70	45.70	0.42%	78,314
May 14, 2026	46.00	46.86	45.35	45.51	45.51	-1.11%	93,261
May 13, 2026	47.98	47.98	46.00	46.02	46.02	-0.50%	65,514
May 12, 2026	48.00	48.49	46.00	46.25	46.25	-2.92%	136,940
May 11, 2026	47.99	48.50	47.50	47.64	47.64	-0.85%	178,967
May 8, 2026	47.60	48.79	46.29	48.05	48.05	0.69%	243,395
May 7, 2026	47.98	48.50	47.00	47.72	47.72	1.79%	382,866
May 6, 2026	46.10	47.50	46.00	46.88	46.88	3.40%	369,914
May 5, 2026	45.31	46.21	44.00	45.34	45.34	-0.94%	62,355
May 4, 2026	45.99	47.48	45.61	45.77	45.77	0.64%	139,136
Apr 30, 2026	47.00	47.05	44.50	45.48	45.48	-4.69%	193,240
Apr 29, 2026	50.99	50.99	47.00	47.72	47.72	-5.09%	160,123
Apr 28, 2026	49.26	50.50	49.26	50.28	50.28	1.45%	130,104
Apr 27, 2026	50.50	51.87	49.35	49.56	49.56	-0.78%	80,404
Apr 24, 2026	50.00	50.50	48.52	49.95	49.95	-0.60%	184,694
Apr 23, 2026	51.30	51.30	49.50	50.25	50.25	-1.34%	107,395
Apr 22, 2026	51.33	52.40	50.70	50.93	50.93	-0.88%	122,321
Apr 21, 2026	50.26	53.00	50.26	51.38	51.38	2.25%	675,832
Apr 20, 2026	51.00	54.10	49.00	50.25	50.25	-3.20%	1,293,323
Apr 17, 2026	48.99	52.70	47.73	51.91	51.91	7.19%	1,596,929
Apr 16, 2026	48.99	49.48	48.03	48.43	48.43	-0.21%	729,056
Apr 15, 2026	48.60	50.45	48.00	48.53	48.53	2.49%	1,435,340
Apr 14, 2026	46.00	47.85	45.22	47.35	47.35	5.95%	1,362,008
Apr 13, 2026	45.52	46.80	44.51	44.69	44.69	-6.76%	318,394
Apr 10, 2026	46.00	48.60	46.00	47.93	47.93	4.35%	599,818