IBASE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	43.20	43.20	41.25	41.45	41.45	-3.27%	799,795
Jan 2, 2026	43.40	43.60	42.85	42.85	42.85	-0.58%	300,828
Dec 31, 2025	42.90	43.30	42.30	43.10	43.10	0.94%	325,634
Dec 30, 2025	42.70	42.95	42.15	42.70	42.70	-0.58%	356,180
Dec 29, 2025	42.50	43.20	42.00	42.95	42.95	1.66%	453,036
Dec 26, 2025	42.85	43.10	42.10	42.25	42.25	-1.40%	324,294
Dec 24, 2025	42.95	43.50	42.65	42.85	42.85	0.47%	346,470
Dec 23, 2025	43.35	43.35	42.50	42.65	42.65	-1.61%	279,123
Dec 22, 2025	42.90	43.70	42.55	43.35	43.35	1.17%	279,790
Dec 19, 2025	42.60	42.90	42.25	42.85	42.85	0.82%	180,922
Dec 18, 2025	43.00	43.00	42.25	42.50	42.50	-0.70%	97,635
Dec 17, 2025	42.90	43.35	42.70	42.80	42.80	0.23%	165,038
Dec 16, 2025	42.85	42.85	42.05	42.70	42.70	-0.23%	234,554
Dec 15, 2025	42.40	43.20	42.10	42.80	42.80	0.94%	173,944
Dec 12, 2025	42.90	43.25	42.40	42.40	42.40	-0.93%	286,038
Dec 11, 2025	42.85	43.40	42.10	42.80	42.80	-4.04%	801,831
Dec 10, 2025	44.65	45.00	44.30	44.60	44.60	0.22%	206,093
Dec 9, 2025	45.05	45.05	44.25	44.50	44.50	-0.78%	271,892
Dec 8, 2025	45.85	45.85	44.75	44.85	44.85	-1.32%	222,940
Dec 5, 2025	45.70	46.25	45.45	45.45	45.45	-0.87%	179,143
Dec 4, 2025	45.95	46.30	45.70	45.85	45.85	-0.22%	171,679
Dec 3, 2025	45.55	45.95	45.50	45.95	45.95	1.43%	163,603
Dec 2, 2025	45.30	45.80	45.30	45.30	45.30	0.11%	193,937
Dec 1, 2025	45.20	45.90	45.20	45.25	45.25	-2.16%	342,017
Nov 28, 2025	45.95	46.40	45.80	46.25	46.25	0.65%	251,193
Nov 27, 2025	46.55	46.55	45.70	45.95	45.95	-1.29%	217,451
Nov 26, 2025	45.75	46.70	45.75	46.55	46.55	2.31%	208,562
Nov 25, 2025	45.00	45.60	45.00	45.50	45.50	1.34%	210,961
Nov 24, 2025	44.85	45.00	44.55	44.90	44.90	1.01%	130,064
Nov 21, 2025	45.05	45.30	44.35	44.45	44.45	-1.33%	212,972
Nov 20, 2025	45.30	45.70	45.00	45.05	45.05	0.33%	202,117
Nov 19, 2025	44.90	45.20	44.25	44.90	44.90	-	329,434
Nov 18, 2025	45.85	45.95	44.80	44.90	44.90	-2.29%	339,452
Nov 17, 2025	46.55	46.55	45.90	45.95	45.95	-1.29%	270,516
Nov 14, 2025	47.00	47.25	46.45	46.55	46.55	-1.27%	252,741
Nov 13, 2025	47.10	47.15	46.00	47.15	47.15	0.32%	199,758
Nov 12, 2025	45.90	47.00	45.90	47.00	47.00	2.73%	271,714
Nov 11, 2025	45.80	46.30	45.70	45.75	45.75	0.33%	267,999