IBASE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	57.30	57.30	55.90	56.40	56.40	-1.57%	2,052,413
Aug 17, 2026	58.50	59.00	57.00	57.30	57.30	-1.21%	2,111,057
Aug 14, 2026	59.00	59.20	57.10	58.00	58.00	-1.02%	2,825,190
Aug 13, 2026	58.90	59.40	58.20	58.60	58.60	-0.34%	3,108,975
Aug 12, 2026	60.20	60.20	58.10	58.80	58.80	-4.55%	7,321,558
Aug 11, 2026	64.50	64.70	61.60	61.60	61.60	-9.94%	7,975,326
Aug 10, 2026	67.30	68.90	63.50	68.40	68.40	-0.87%	15,549,840
Aug 7, 2026	63.60	69.40	62.80	69.00	69.00	9.35%	16,275,860
Aug 6, 2026	67.40	67.40	62.20	63.10	63.10	-2.77%	9,641,790
Aug 5, 2026	59.90	64.90	59.40	64.90	64.90	10.00%	6,005,350
Aug 4, 2026	58.00	59.60	57.20	59.00	59.00	1.72%	2,148,130
Aug 3, 2026	53.80	58.90	53.00	58.00	58.00	6.23%	3,526,134
Jul 31, 2026	55.50	56.10	52.50	54.60	54.60	-0.36%	7,229,577
Jul 30, 2026	59.50	60.20	54.80	54.80	54.80	-9.87%	4,556,948
Jul 29, 2026	60.90	63.50	58.00	60.80	60.80	3.93%	8,011,376
Jul 28, 2026	58.70	60.40	58.20	58.50	58.50	-4.57%	2,566,503
Jul 27, 2026	59.60	63.00	58.20	61.30	61.30	2.85%	4,712,806
Jul 24, 2026	61.10	62.80	59.30	59.60	59.60	-2.05%	5,596,526
Jul 23, 2026	62.00	63.70	60.90	63.00	60.85	2.94%	4,671,546
Jul 22, 2026	60.50	62.90	60.40	61.20	59.11	1.16%	4,443,864
Jul 21, 2026	56.00	61.00	56.00	60.50	58.43	8.81%	2,422,309
Jul 20, 2026	55.00	56.70	54.60	55.60	53.70	-2.80%	1,454,932
Jul 17, 2026	60.00	60.60	57.00	57.20	55.24	-6.38%	2,202,044
Jul 16, 2026	61.30	62.50	60.00	61.10	59.01	-	2,314,237
Jul 15, 2026	62.00	63.60	60.50	61.10	59.01	1.83%	3,022,032
Jul 14, 2026	65.00	65.00	57.50	60.00	57.95	-1.48%	3,582,629
Jul 13, 2026	63.00	63.00	60.40	60.90	58.82	4.64%	4,206,044
Jul 9, 2026	59.60	59.90	58.10	58.20	56.21	-2.68%	1,262,068
Jul 8, 2026	58.30	59.90	57.80	59.80	57.75	3.82%	2,736,120
Jul 7, 2026	57.40	59.20	56.90	57.60	55.63	1.05%	1,777,987
Jul 6, 2026	56.70	57.50	56.30	57.00	55.05	1.97%	913,106
Jul 3, 2026	54.20	56.60	54.00	55.90	53.99	3.14%	723,553
Jul 2, 2026	51.90	54.30	51.80	54.20	52.35	3.83%	546,159
Jul 1, 2026	52.70	53.30	52.10	52.20	50.41	-0.19%	447,974
Jun 30, 2026	51.90	52.50	51.30	52.30	50.51	1.55%	571,584
Jun 29, 2026	51.50	52.80	51.40	51.50	49.74	-0.96%	577,601
Jun 26, 2026	54.40	54.40	51.90	52.00	50.22	-3.88%	1,023,278
Jun 25, 2026	55.30	55.80	54.10	54.10	52.25	-1.81%	643,323
Jun 24, 2026	55.40	55.50	54.70	55.10	53.22	-0.54%	564,734
Jun 23, 2026	56.90	57.00	55.00	55.40	53.51	-1.42%	545,001
Jun 22, 2026	55.90	57.00	55.20	56.20	54.28	0.90%	942,900
Jun 18, 2026	55.10	56.00	55.00	55.70	53.80	1.46%	691,739
Jun 17, 2026	55.30	55.30	53.90	54.90	53.02	-0.54%	1,029,473
Jun 16, 2026	58.00	58.10	54.90	55.20	53.31	-3.66%	928,211
Jun 15, 2026	57.70	58.20	57.00	57.30	55.34	-0.69%	1,003,168
Jun 12, 2026	59.30	59.90	57.70	57.70	55.73	-1.37%	1,647,839
Jun 11, 2026	56.00	58.50	55.70	58.50	56.50	2.99%	1,194,572
Jun 10, 2026	57.70	60.40	56.70	56.80	54.86	-3.07%	3,113,022
Jun 9, 2026	54.00	58.60	53.80	58.60	56.60	9.94%	1,668,877
Jun 8, 2026	51.90	53.40	51.70	53.30	51.48	-6.82%	1,318,552