International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
256.28
-4.51 (-1.73%)
At close: Feb 19, 2026, 4:00 PM EST
256.20
-0.08 (-0.03%)
After-hours: Feb 19, 2026, 6:44 PM EST
IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 256.00 | 258.28 | 253.51 | 256.28 | 256.28 | -1.73% | 4,739,785 |
| Feb 18, 2026 | 258.64 | 261.11 | 256.25 | 260.79 | 260.79 | 0.96% | 3,912,499 |
| Feb 17, 2026 | 259.20 | 260.70 | 254.65 | 258.31 | 258.31 | -1.55% | 4,919,780 |
| Feb 13, 2026 | 260.00 | 264.66 | 256.64 | 262.38 | 262.38 | 1.10% | 6,765,680 |
| Feb 12, 2026 | 270.30 | 271.30 | 257.22 | 259.52 | 259.52 | -4.87% | 12,525,119 |
| Feb 11, 2026 | 292.34 | 293.50 | 272.36 | 272.81 | 272.81 | -6.50% | 7,522,388 |
| Feb 10, 2026 | 294.99 | 297.61 | 290.33 | 291.76 | 291.76 | -1.55% | 3,800,276 |
| Feb 9, 2026 | 295.91 | 297.72 | 291.42 | 296.34 | 294.66 | -0.87% | 4,594,602 |
| Feb 6, 2026 | 292.50 | 299.89 | 290.66 | 298.93 | 297.24 | 3.12% | 3,744,313 |
| Feb 5, 2026 | 286.10 | 291.81 | 285.10 | 289.89 | 288.25 | 0.29% | 5,532,797 |
| Feb 4, 2026 | 291.41 | 291.41 | 278.96 | 289.05 | 287.41 | -1.79% | 8,708,033 |
| Feb 3, 2026 | 312.40 | 312.98 | 283.85 | 294.31 | 292.64 | -6.49% | 11,466,529 |
| Feb 2, 2026 | 307.51 | 316.64 | 306.41 | 314.73 | 312.95 | 2.62% | 4,581,189 |
| Jan 30, 2026 | 307.60 | 307.78 | 299.73 | 306.70 | 304.96 | -0.82% | 5,940,669 |
| Jan 29, 2026 | 317.86 | 319.90 | 303.47 | 309.24 | 307.49 | 5.13% | 10,124,929 |
| Jan 28, 2026 | 294.17 | 295.95 | 291.26 | 294.16 | 292.49 | 0.10% | 5,790,347 |
| Jan 27, 2026 | 297.16 | 297.33 | 293.27 | 293.86 | 292.19 | -0.83% | 2,954,936 |
| Jan 26, 2026 | 293.16 | 296.82 | 293.14 | 296.33 | 294.65 | 1.33% | 3,726,890 |
| Jan 23, 2026 | 294.07 | 294.34 | 289.79 | 292.44 | 290.78 | -0.76% | 3,298,424 |
| Jan 22, 2026 | 299.42 | 300.93 | 293.53 | 294.67 | 293.00 | -0.96% | 3,670,152 |
| Jan 21, 2026 | 292.76 | 297.67 | 292.51 | 297.54 | 295.85 | 2.12% | 5,185,023 |
| Jan 20, 2026 | 301.35 | 301.60 | 290.16 | 291.35 | 289.70 | -4.68% | 7,275,490 |
| Jan 16, 2026 | 301.00 | 307.45 | 300.78 | 305.67 | 303.94 | 2.59% | 6,199,635 |
| Jan 15, 2026 | 309.00 | 311.88 | 297.04 | 297.95 | 296.26 | -3.59% | 4,932,480 |
| Jan 14, 2026 | 303.50 | 309.19 | 301.50 | 309.03 | 307.28 | 1.94% | 3,779,045 |
| Jan 13, 2026 | 311.60 | 312.81 | 301.87 | 303.16 | 301.44 | -2.89% | 4,507,760 |
| Jan 12, 2026 | 302.62 | 312.33 | 299.96 | 312.18 | 310.41 | 2.62% | 3,895,197 |
| Jan 9, 2026 | 302.61 | 307.00 | 302.00 | 304.22 | 302.50 | 0.50% | 2,718,828 |
| Jan 8, 2026 | 295.00 | 303.67 | 295.00 | 302.72 | 301.00 | 2.02% | 3,343,273 |
| Jan 7, 2026 | 302.50 | 304.31 | 296.35 | 296.73 | 295.05 | -1.90% | 2,833,274 |
| Jan 6, 2026 | 295.00 | 303.04 | 294.42 | 302.47 | 300.76 | 2.54% | 4,147,315 |
| Jan 5, 2026 | 295.77 | 299.19 | 294.25 | 294.97 | 293.30 | 1.19% | 4,189,960 |
| Jan 2, 2026 | 297.56 | 297.57 | 289.00 | 291.50 | 289.85 | -1.59% | 4,662,804 |
| Dec 31, 2025 | 301.76 | 301.85 | 295.87 | 296.21 | 294.53 | -1.93% | 3,430,133 |
| Dec 30, 2025 | 306.15 | 306.24 | 302.00 | 302.05 | 300.34 | -1.21% | 1,883,651 |
| Dec 29, 2025 | 304.65 | 310.00 | 303.75 | 305.74 | 304.01 | 0.21% | 4,664,711 |
| Dec 26, 2025 | 304.69 | 305.75 | 303.67 | 305.09 | 303.36 | 0.17% | 2,814,732 |
| Dec 24, 2025 | 303.76 | 305.15 | 302.30 | 304.56 | 302.83 | 0.26% | 1,210,642 |
| Dec 23, 2025 | 301.34 | 305.13 | 300.65 | 303.78 | 302.06 | 0.33% | 2,923,037 |
| Dec 22, 2025 | 301.03 | 303.18 | 298.32 | 302.79 | 301.07 | 0.60% | 2,612,100 |
| Dec 19, 2025 | 300.35 | 306.86 | 299.10 | 300.98 | 299.27 | 0.18% | 11,031,341 |
| Dec 18, 2025 | 303.15 | 304.45 | 295.70 | 300.45 | 298.75 | -0.95% | 5,411,669 |
| Dec 17, 2025 | 303.79 | 306.25 | 303.08 | 303.32 | 301.60 | 0.05% | 3,130,954 |
| Dec 16, 2025 | 307.32 | 307.38 | 300.42 | 303.18 | 301.46 | -1.78% | 3,366,878 |
| Dec 15, 2025 | 308.99 | 311.36 | 306.35 | 308.66 | 306.91 | -0.19% | 3,566,732 |
| Dec 12, 2025 | 310.57 | 311.05 | 303.33 | 309.24 | 307.49 | -0.48% | 2,953,374 |
| Dec 11, 2025 | 312.00 | 313.44 | 308.40 | 310.74 | 308.98 | -0.62% | 2,755,749 |
| Dec 10, 2025 | 310.23 | 314.69 | 306.65 | 312.67 | 310.90 | 0.71% | 3,411,524 |
| Dec 9, 2025 | 309.63 | 313.97 | 308.75 | 310.48 | 308.72 | 0.42% | 2,935,669 |
| Dec 8, 2025 | 309.62 | 315.35 | 307.95 | 309.18 | 307.43 | 0.40% | 3,630,157 |