IBASE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	40.10	40.75	40.10	40.55	40.55	1.37%	202,653
Apr 7, 2026	40.50	40.50	39.85	40.00	40.00	-1.11%	243,401
Apr 2, 2026	40.40	40.70	40.30	40.45	40.45	0.12%	199,297
Apr 1, 2026	40.00	40.55	39.60	40.40	40.40	2.67%	207,696
Mar 31, 2026	40.10	40.10	39.05	39.35	39.35	-1.87%	594,794
Mar 30, 2026	40.25	40.30	40.05	40.10	40.10	-1.35%	210,991
Mar 27, 2026	40.50	40.80	40.20	40.65	40.65	0.25%	293,093
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