International Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	66.27	66.36	63.93	63.97	63.97	-2.66%	253,604
Feb 20, 2025	65.87	66.12	64.85	65.72	65.72	-0.70%	235,402
Feb 19, 2025	65.36	66.48	65.25	66.18	66.18	0.24%	339,975
Feb 18, 2025	65.49	66.41	64.53	66.02	66.02	1.98%	299,087
Feb 14, 2025	64.76	65.46	64.34	64.74	64.74	-0.49%	252,351
Feb 13, 2025	65.19	65.24	64.13	65.06	64.36	0.34%	285,598
Feb 12, 2025	66.03	66.37	64.80	64.84	64.15	-3.37%	274,721
Feb 11, 2025	65.90	67.20	65.85	67.10	66.38	1.28%	165,373
Feb 10, 2025	66.95	67.10	66.04	66.25	65.54	-0.63%	207,955
Feb 7, 2025	67.84	67.84	65.57	66.67	65.96	-1.83%	220,189
Feb 6, 2025	67.94	67.96	66.81	67.91	67.18	0.74%	165,440
Feb 5, 2025	67.15	68.00	66.30	67.41	66.69	0.88%	233,889
Feb 4, 2025	64.63	66.91	64.63	66.82	66.11	2.88%	229,407
Feb 3, 2025	65.14	65.59	63.30	64.95	64.26	-1.43%	478,438
Jan 31, 2025	67.09	67.80	65.51	65.89	65.19	-2.04%	1,607,603
Jan 30, 2025	67.35	67.80	66.54	67.26	66.54	0.92%	197,686
Jan 29, 2025	66.83	68.09	66.06	66.65	65.94	-0.24%	212,856
Jan 28, 2025	66.36	67.16	65.94	66.81	66.10	0.19%	236,533
Jan 27, 2025	65.72	67.22	65.49	66.68	65.97	1.49%	219,210
Jan 24, 2025	65.69	66.20	65.02	65.70	65.00	0.08%	224,239
Jan 23, 2025	65.30	66.31	65.18	65.65	64.95	-0.32%	266,622
Jan 22, 2025	66.36	66.59	65.37	65.86	65.16	-1.27%	238,471
Jan 21, 2025	66.65	67.29	66.17	66.71	66.00	1.11%	173,082
Jan 17, 2025	66.45	66.60	65.26	65.98	65.27	0.69%	174,404
Jan 16, 2025	66.01	66.45	64.99	65.53	64.83	-1.13%	186,689
Jan 15, 2025	67.49	67.59	65.87	66.28	65.57	1.30%	207,673
Jan 14, 2025	64.38	65.47	64.06	65.43	64.73	2.91%	207,138
Jan 13, 2025	62.30	63.67	61.80	63.58	62.90	1.37%	245,531
Jan 10, 2025	62.55	63.20	62.04	62.72	62.05	-1.85%	308,704
Jan 8, 2025	63.18	64.08	62.93	63.90	63.22	0.46%	329,017
Jan 7, 2025	63.69	64.13	62.78	63.61	62.93	0.14%	258,774
Jan 6, 2025	63.28	64.89	62.56	63.52	62.84	0.40%	241,042
Jan 3, 2025	62.90	63.45	61.82	63.27	62.59	0.52%	206,832
Jan 2, 2025	63.68	65.38	62.82	62.94	62.27	-0.35%	222,118
Dec 31, 2024	63.61	63.89	62.95	63.16	62.48	-0.49%	200,715
Dec 30, 2024	63.39	64.04	62.58	63.47	62.79	-0.52%	152,282
Dec 27, 2024	64.27	64.99	63.25	63.80	63.12	-1.66%	178,443
Dec 26, 2024	63.89	64.98	63.72	64.88	64.19	0.73%	154,310
Dec 24, 2024	64.33	64.55	63.91	64.41	63.72	0.42%	127,850
Dec 23, 2024	63.83	64.26	63.48	64.14	63.45	-0.26%	173,655
Dec 20, 2024	62.51	64.62	62.44	64.31	63.62	2.31%	1,675,385
Dec 19, 2024	64.93	65.87	62.54	62.86	62.19	-1.93%	477,786
Dec 18, 2024	68.44	68.44	63.37	64.10	63.41	-5.46%	483,404
Dec 17, 2024	68.99	69.30	67.68	67.80	67.08	-1.95%	347,899
Dec 16, 2024	69.57	69.98	68.91	69.15	68.41	-0.93%	296,547
Dec 13, 2024	70.00	70.01	69.07	69.80	69.05	-0.44%	145,750
Dec 12, 2024	71.15	71.63	70.07	70.11	69.36	-1.64%	139,587
Dec 11, 2024	71.30	72.10	70.74	71.28	70.52	1.11%	346,312
Dec 10, 2024	70.90	71.65	69.68	70.50	69.75	-0.28%	194,738
Dec 9, 2024	72.14	72.25	70.58	70.70	69.94	-1.74%	164,685
Dec 6, 2024	72.22	72.30	71.10	71.95	71.18	0.33%	128,371
Dec 5, 2024	72.37	72.86	71.63	71.71	70.94	-1.16%	149,877
Dec 4, 2024	71.92	72.63	71.25	72.55	71.77	0.67%	207,741
Dec 3, 2024	72.84	73.49	71.71	72.07	71.30	-1.03%	185,477
Dec 2, 2024	73.16	74.00	72.19	72.82	72.04	-0.42%	246,051
Nov 29, 2024	73.59	73.90	72.25	73.13	72.35	0.30%	129,047
Nov 27, 2024	74.73	75.00	72.79	72.91	72.13	-1.31%	226,901
Nov 26, 2024	74.53	74.82	73.32	73.88	73.09	-1.64%	246,478
Nov 25, 2024	74.30	76.91	74.00	75.11	74.31	2.33%	544,272
Nov 22, 2024	72.15	73.47	71.85	73.40	72.62	2.43%	390,448
Nov 21, 2024	70.58	72.03	70.22	71.66	70.89	2.52%	152,692
Nov 20, 2024	70.32	70.79	69.01	69.90	69.15	-1.08%	110,873
Nov 19, 2024	69.66	70.71	69.66	70.66	69.90	-0.23%	128,583
Nov 18, 2024	71.00	72.70	70.78	70.82	70.06	-0.10%	140,191
Nov 15, 2024	72.27	72.60	70.33	70.89	70.13	-1.34%	154,316
Nov 14, 2024	71.59	72.06	71.20	71.85	71.08	0.84%	183,961
Nov 13, 2024	72.05	72.56	70.88	71.25	70.49	-0.84%	287,146
Nov 12, 2024	73.06	73.82	71.51	71.85	71.08	-1.68%	301,564
Nov 11, 2024	72.61	73.79	72.45	73.08	72.30	2.78%	253,335
Nov 8, 2024	70.61	71.85	69.46	71.10	70.34	1.63%	231,810
Nov 7, 2024	71.55	72.08	69.28	69.96	69.21	-3.53%	277,266
Nov 6, 2024	68.82	73.11	68.81	72.52	71.74	15.29%	753,472
Nov 5, 2024	61.71	63.00	61.71	62.90	62.23	2.04%	154,902
Nov 4, 2024	61.50	61.77	60.14	61.64	60.98	-0.31%	181,842
Nov 1, 2024	61.69	62.16	60.75	61.83	61.17	0.93%	203,116
Oct 31, 2024	63.16	63.46	61.18	61.26	60.61	-2.98%	203,702
Oct 30, 2024	61.76	64.27	61.54	63.14	62.47	1.74%	176,290
Oct 29, 2024	62.18	62.81	61.92	62.06	61.40	-1.04%	155,365
Oct 28, 2024	61.62	62.98	61.14	62.71	62.04	3.12%	157,091
Oct 25, 2024	62.00	62.46	60.31	60.81	60.16	-1.43%	157,258
Oct 24, 2024	62.59	62.72	61.53	61.69	61.03	-1.07%	233,017
Oct 23, 2024	62.32	62.88	61.55	62.36	61.69	-0.67%	82,890
Oct 22, 2024	62.16	62.86	61.74	62.78	62.11	1.24%	97,590
Oct 21, 2024	64.55	64.55	61.82	62.01	61.35	-3.74%	149,218
Oct 18, 2024	65.72	65.72	64.10	64.42	63.73	-1.98%	171,318
Oct 17, 2024	65.30	65.72	64.84	65.72	65.02	0.84%	114,818
Oct 16, 2024	64.30	65.60	64.08	65.17	64.47	2.65%	276,398
Oct 15, 2024	63.15	64.75	62.76	63.49	62.81	1.21%	279,077
Oct 14, 2024	62.01	63.26	61.67	62.73	62.06	1.16%	213,861
Oct 11, 2024	59.97	62.18	59.79	62.01	61.35	4.15%	185,744
Oct 10, 2024	59.02	59.69	58.80	59.54	58.90	-0.13%	104,770
Oct 9, 2024	58.20	60.06	58.20	59.62	58.98	2.05%	143,611
Oct 8, 2024	58.78	58.96	58.36	58.42	57.80	-0.12%	97,210
Oct 7, 2024	58.32	58.67	58.02	58.49	57.86	-0.15%	159,428
Oct 4, 2024	58.55	58.77	57.98	58.58	57.95	2.32%	167,746
Oct 3, 2024	56.81	57.66	56.75	57.25	56.64	-0.14%	99,626
Oct 2, 2024	57.96	58.60	57.09	57.33	56.72	-1.26%	148,614
Oct 1, 2024	59.56	59.56	57.68	58.06	57.44	-2.89%	162,125
Sep 30, 2024	59.51	60.11	59.08	59.79	59.15	0.47%	139,268
Sep 27, 2024	60.18	60.43	59.13	59.51	58.87	0.15%	128,594