International Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	66.95	67.25	66.14	66.55	66.55	-0.22%	874,288
Jun 26, 2025	65.55	66.79	65.38	66.70	66.70	2.08%	104,564
Jun 25, 2025	65.81	65.81	64.52	65.34	65.34	-0.53%	144,186
Jun 24, 2025	66.13	66.90	65.53	65.69	65.69	0.24%	219,012
Jun 23, 2025	63.05	65.59	62.56	65.53	65.53	3.98%	237,768
Jun 20, 2025	62.62	63.18	62.14	63.02	63.02	0.80%	527,626
Jun 18, 2025	61.45	63.04	61.45	62.52	62.52	1.33%	163,033
Jun 17, 2025	61.23	62.06	61.15	61.70	61.70	-0.21%	224,743
Jun 16, 2025	63.23	63.23	61.58	61.83	61.83	-1.07%	210,441
Jun 13, 2025	63.40	63.67	62.10	62.50	62.50	-2.94%	165,338
Jun 12, 2025	64.22	64.46	63.50	64.39	64.39	-0.42%	130,858
Jun 11, 2025	66.14	66.31	64.33	64.66	64.66	-1.84%	125,444
Jun 10, 2025	64.88	66.10	64.37	65.87	65.87	1.53%	145,776
Jun 9, 2025	64.71	65.63	64.11	64.88	64.88	0.57%	140,005
Jun 6, 2025	63.69	64.56	63.54	64.51	64.51	2.58%	138,757
Jun 5, 2025	63.24	63.24	62.37	62.89	62.89	-0.36%	133,962
Jun 4, 2025	63.97	64.26	63.10	63.12	63.12	-1.34%	146,724
Jun 3, 2025	62.54	64.05	62.08	63.98	63.98	1.98%	179,995
Jun 2, 2025	62.33	62.90	61.70	62.74	62.74	0.18%	167,125
May 30, 2025	63.13	63.55	62.20	62.63	62.63	-0.89%	281,858
May 29, 2025	62.90	63.21	62.21	63.19	63.19	0.59%	170,425
May 28, 2025	63.66	64.15	62.73	62.82	62.82	-1.75%	162,480
May 27, 2025	63.33	64.01	62.76	63.94	63.94	2.06%	195,998
May 23, 2025	61.60	62.97	61.60	62.65	62.65	-0.48%	144,532
May 22, 2025	62.95	63.59	62.81	62.95	62.95	-0.73%	150,862
May 21, 2025	64.55	64.83	63.35	63.41	63.41	-2.73%	189,155
May 20, 2025	65.17	65.43	64.97	65.19	65.19	-0.18%	137,131
May 19, 2025	64.56	65.33	64.56	65.31	65.31	0.15%	159,766
May 16, 2025	65.65	65.89	64.78	65.21	65.21	-0.69%	199,775
May 15, 2025	65.33	65.84	64.65	65.66	65.66	0.61%	199,031
May 14, 2025	64.90	65.75	64.51	65.26	65.26	-	199,896
May 13, 2025	65.50	65.94	64.97	65.26	65.26	0.18%	157,800
May 12, 2025	65.00	66.24	64.03	65.14	65.14	3.12%	221,505
May 9, 2025	63.42	63.91	62.78	63.17	63.17	-0.39%	111,832
May 8, 2025	62.71	63.76	62.38	63.42	63.42	1.96%	151,038
May 7, 2025	63.05	63.05	61.84	62.20	62.20	-	187,331
May 6, 2025	61.82	62.88	61.25	62.20	62.20	-0.86%	167,371
May 5, 2025	62.33	63.33	61.98	62.74	62.74	-0.05%	148,586
May 2, 2025	62.63	63.26	62.00	62.77	62.77	2.13%	273,355
May 1, 2025	61.24	62.00	60.14	61.46	61.46	0.69%	305,110
Apr 30, 2025	60.50	61.63	59.81	61.04	61.04	-1.01%	330,530
Apr 29, 2025	60.99	61.78	60.64	61.66	61.66	0.60%	193,263
Apr 28, 2025	60.26	61.43	60.26	61.29	61.29	0.34%	213,023
Apr 25, 2025	60.91	61.35	60.43	61.08	61.08	-0.78%	126,453
Apr 24, 2025	60.30	61.79	60.25	61.56	61.56	0.28%	304,909
Apr 23, 2025	60.20	62.78	59.41	61.39	61.39	1.93%	252,026
Apr 22, 2025	59.13	60.42	58.22	60.23	60.23	2.62%	316,301
Apr 21, 2025	58.77	58.87	57.99	58.69	58.69	-0.64%	260,175
Apr 17, 2025	58.75	59.38	58.47	59.07	59.07	0.46%	214,827
Apr 16, 2025	57.93	58.96	57.77	58.80	58.80	0.72%	251,745