IBASE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	40.60	40.90	40.50	40.55	40.55	-0.12%	209,661
Mar 25, 2026	40.70	40.90	40.35	40.60	40.60	-	326,596
Mar 24, 2026	41.30	41.30	40.30	40.60	40.60	-0.49%	233,055
Mar 23, 2026	41.10	41.25	40.70	40.80	40.80	-2.39%	374,719
Mar 20, 2026	42.00	42.35	41.70	41.80	41.80	0.84%	292,434
Mar 19, 2026	41.80	41.90	41.35	41.45	41.45	-1.54%	292,240
Mar 18, 2026	41.90	42.25	41.85	42.10	42.10	0.96%	343,733
Mar 17, 2026	41.45	41.90	41.45	41.70	41.70	1.83%	282,134
Mar 16, 2026	40.40	41.10	40.40	40.95	40.95	0.99%	215,606
Mar 13, 2026	40.60	40.95	40.40	40.55	40.55	-1.46%	303,947
Mar 12, 2026	41.35	41.75	40.75	41.15	41.15	-0.48%	194,810
Mar 11, 2026	41.00	41.70	41.00	41.35	41.35	1.47%	365,548
Mar 10, 2026	41.00	41.20	40.65	40.75	40.75	1.12%	169,413
Mar 9, 2026	41.40	41.40	40.10	40.30	40.30	-3.70%	525,625
Mar 6, 2026	41.20	42.15	41.20	41.85	41.85	1.58%	281,424
Mar 5, 2026	40.80	41.30	40.65	41.20	41.20	1.98%	276,637
Mar 4, 2026	40.95	40.95	40.20	40.40	40.40	-2.77%	682,562
Mar 3, 2026	42.30	42.30	41.20	41.55	41.55	-1.77%	456,363
Mar 2, 2026	42.70	42.70	42.00	42.30	42.30	-1.28%	344,218
Feb 26, 2026	41.80	42.95	41.80	42.85	42.85	2.51%	470,955
Feb 25, 2026	42.30	42.60	41.20	41.80	41.80	-0.12%	317,787
Feb 24, 2026	41.55	42.30	41.55	41.85	41.85	0.72%	287,930
Feb 23, 2026	41.65	41.75	40.80	41.55	41.55	-	388,667
Feb 11, 2026	42.10	42.15	41.40	41.55	41.55	-1.66%	355,231
Feb 10, 2026	42.00	42.45	41.85	42.25	42.25	0.96%	202,246
Feb 9, 2026	42.00	42.20	41.40	41.85	41.85	0.12%	183,182
Feb 6, 2026	42.25	42.25	40.85	41.80	41.80	-1.42%	343,299
Feb 5, 2026	42.30	43.15	42.10	42.40	42.40	-0.24%	115,770
Feb 4, 2026	41.75	42.50	41.40	42.50	42.50	1.19%	229,641
Feb 3, 2026	42.20	42.30	41.65	42.00	42.00	0.36%	136,956
Feb 2, 2026	41.70	41.95	41.35	41.85	41.85	-0.71%	280,580
Jan 30, 2026	43.30	43.30	42.05	42.15	42.15	-2.20%	360,072
Jan 29, 2026	43.65	43.95	43.10	43.10	43.10	-1.26%	317,981
Jan 28, 2026	44.00	44.20	43.30	43.65	43.65	-0.68%	479,043
Jan 27, 2026	44.15	44.50	43.75	43.95	43.95	-0.79%	379,559
Jan 26, 2026	44.50	44.65	44.10	44.30	44.30	0.45%	227,374
Jan 23, 2026	44.70	44.70	43.95	44.10	44.10	-0.23%	296,622
Jan 22, 2026	44.05	44.50	43.75	44.20	44.20	1.03%	383,260
Jan 21, 2026	44.00	44.30	43.70	43.75	43.75	-1.35%	291,815
Jan 20, 2026	44.35	44.75	43.90	44.35	44.35	-0.11%	233,672
Jan 19, 2026	43.30	44.70	43.30	44.40	44.40	1.37%	314,941
Jan 16, 2026	44.20	44.40	43.65	43.80	43.80	0.23%	407,456
Jan 15, 2026	44.00	44.20	43.30	43.70	43.70	-1.13%	351,501
Jan 14, 2026	43.15	44.30	43.10	44.20	44.20	2.67%	649,537
Jan 13, 2026	43.15	43.65	42.75	43.05	43.05	0.58%	377,246
Jan 12, 2026	42.40	43.15	42.40	42.80	42.80	1.30%	400,853
Jan 9, 2026	42.05	42.55	41.65	42.25	42.25	-0.35%	235,673
Jan 8, 2026	42.80	42.80	42.10	42.40	42.40	-0.93%	229,279
Jan 7, 2026	41.75	42.80	41.75	42.80	42.80	2.51%	395,559
Jan 6, 2026	41.45	41.95	41.40	41.75	41.75	0.72%	241,737