IBASE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	55.10	56.00	55.00	55.70	55.70	1.46%	691,739
Jun 17, 2026	55.30	55.30	53.90	54.90	54.90	-0.54%	1,029,473
Jun 16, 2026	58.00	58.10	54.90	55.20	55.20	-3.66%	928,211
Jun 15, 2026	57.70	58.20	57.00	57.30	57.30	-0.69%	1,003,168
Jun 12, 2026	59.30	59.90	57.70	57.70	57.70	-1.37%	1,647,839
Jun 11, 2026	56.00	58.50	55.70	58.50	58.50	2.99%	1,194,572
Jun 10, 2026	57.70	60.40	56.70	56.80	56.80	-3.07%	3,113,022
Jun 9, 2026	54.00	58.60	53.80	58.60	58.60	9.94%	1,668,877
Jun 8, 2026	51.90	53.40	51.70	53.30	53.30	-6.82%	1,298,100
Jun 5, 2026	56.90	57.80	56.20	57.20	57.20	0.18%	968,072
Jun 4, 2026	59.20	59.20	56.90	57.10	57.10	-3.71%	1,973,830
Jun 3, 2026	60.00	60.00	59.00	59.30	59.30	-1.17%	1,105,367
Jun 2, 2026	58.70	60.40	58.10	60.00	60.00	2.21%	2,937,855
Jun 1, 2026	59.40	61.40	58.30	58.70	58.70	-0.51%	2,247,748
May 29, 2026	59.50	59.90	58.00	59.00	59.00	1.37%	2,111,730
May 28, 2026	57.90	60.50	57.10	58.20	58.20	0.52%	4,821,874
May 27, 2026	66.00	66.10	56.80	57.90	57.90	-3.66%	12,298,925
May 26, 2026	54.90	60.10	53.90	60.10	60.10	9.87%	5,055,185
May 25, 2026	55.20	56.60	53.90	54.70	54.70	1.67%	2,286,567
May 22, 2026	51.80	54.50	51.40	53.80	53.80	4.87%	2,099,674
May 21, 2026	51.80	52.00	50.90	51.30	51.30	-	1,293,673
May 20, 2026	49.60	52.20	49.35	51.30	51.30	4.06%	2,379,276
May 19, 2026	48.40	50.30	48.40	49.30	49.30	1.86%	1,854,010
May 18, 2026	46.80	49.00	46.30	48.40	48.40	2.98%	870,776
May 15, 2026	49.55	49.55	46.85	47.00	47.00	-4.18%	1,644,102
May 14, 2026	48.00	50.30	47.60	49.05	49.05	2.29%	2,419,589
May 13, 2026	47.00	48.40	46.30	47.95	47.95	1.16%	896,970
May 12, 2026	47.80	48.70	47.20	47.40	47.40	-0.42%	1,205,328
May 11, 2026	44.50	47.75	44.50	47.60	47.60	7.09%	2,089,261
May 8, 2026	44.00	44.90	43.80	44.45	44.45	-	576,266
May 7, 2026	44.00	44.85	43.85	44.45	44.45	0.23%	525,158
May 6, 2026	45.20	45.20	44.00	44.35	44.35	-1.88%	979,765
May 5, 2026	43.45	45.25	43.00	45.20	45.20	5.36%	1,991,024
May 4, 2026	41.75	43.70	41.75	42.90	42.90	3.25%	838,118
Apr 30, 2026	41.90	41.90	41.50	41.55	41.55	-0.72%	267,862
Apr 29, 2026	42.00	42.25	41.50	41.85	41.85	0.36%	236,029
Apr 28, 2026	41.30	42.00	41.15	41.70	41.70	0.97%	274,104
Apr 27, 2026	42.20	42.45	41.25	41.30	41.30	-1.78%	413,161
Apr 24, 2026	42.70	42.70	41.70	42.05	42.05	-	369,148
Apr 23, 2026	43.70	43.70	41.45	42.05	42.05	-2.21%	793,186
Apr 22, 2026	42.55	43.25	42.00	43.00	43.00	1.06%	667,507
Apr 21, 2026	42.15	42.55	41.90	42.55	42.55	0.95%	418,644
Apr 20, 2026	42.70	42.70	41.85	42.15	42.15	-	469,777
Apr 17, 2026	41.50	42.85	41.50	42.15	42.15	2.31%	861,160
Apr 16, 2026	40.85	41.80	40.85	41.20	41.20	1.35%	414,651
Apr 15, 2026	40.85	40.90	40.45	40.65	40.65	-0.12%	396,804
Apr 14, 2026	41.10	41.10	40.50	40.70	40.70	-0.37%	373,962
Apr 13, 2026	41.20	41.20	40.80	40.85	40.85	-0.85%	314,267
Apr 10, 2026	40.50	41.20	40.50	41.20	41.20	0.98%	266,817
Apr 9, 2026	40.60	40.95	40.20	40.80	40.80	0.62%	215,181