International Bancshares Corporation (IBOC)
NASDAQ: IBOC · Real-Time Price · USD
61.73
+0.34 (0.55%)
Apr 24, 2025, 4:00 PM EDT - Market closed
International Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 57.11 | 58.99 | 57.11 | 58.38 | 58.38 | 2.05% | 209,289 |
| Apr 14, 2025 | 57.44 | 57.50 | 55.57 | 57.21 | 57.21 | 1.33% | 298,484 |
| Apr 11, 2025 | 56.78 | 58.70 | 55.20 | 56.46 | 56.46 | -0.93% | 286,387 |
| Apr 10, 2025 | 58.30 | 59.45 | 55.54 | 56.99 | 56.99 | -5.47% | 377,118 |
| Apr 9, 2025 | 55.66 | 61.59 | 55.61 | 60.29 | 60.29 | 6.90% | 469,540 |
| Apr 8, 2025 | 58.59 | 58.96 | 55.30 | 56.40 | 56.40 | -0.53% | 342,909 |
| Apr 7, 2025 | 55.42 | 59.31 | 55.20 | 56.70 | 56.70 | -0.44% | 460,353 |
| Apr 4, 2025 | 58.68 | 58.81 | 54.11 | 56.95 | 56.95 | -1.61% | 590,964 |
| Apr 3, 2025 | 62.20 | 63.16 | 57.81 | 57.88 | 57.88 | -7.53% | 350,166 |
| Apr 2, 2025 | 61.70 | 62.85 | 61.38 | 62.59 | 62.59 | 0.02% | 263,719 |
| Apr 1, 2025 | 62.60 | 63.16 | 61.75 | 62.58 | 62.58 | -0.76% | 297,554 |
| Mar 31, 2025 | 62.30 | 63.80 | 61.99 | 63.06 | 63.06 | 0.54% | 378,784 |
| Mar 28, 2025 | 63.84 | 63.84 | 62.35 | 62.72 | 62.72 | -1.71% | 109,817 |
| Mar 27, 2025 | 63.89 | 64.42 | 62.73 | 63.81 | 63.81 | 0.06% | 168,014 |
| Mar 26, 2025 | 65.08 | 65.95 | 63.44 | 63.77 | 63.77 | -1.67% | 276,384 |
| Mar 25, 2025 | 65.15 | 66.04 | 64.67 | 64.85 | 64.85 | -1.20% | 370,486 |
| Mar 24, 2025 | 63.39 | 65.77 | 62.84 | 65.64 | 65.64 | 3.47% | 301,187 |
| Mar 21, 2025 | 63.18 | 63.50 | 62.13 | 63.44 | 63.44 | 0.73% | 1,740,745 |
| Mar 20, 2025 | 62.82 | 63.79 | 62.60 | 62.98 | 62.98 | -0.91% | 257,400 |
| Mar 19, 2025 | 62.45 | 64.01 | 62.45 | 63.56 | 63.56 | 2.14% | 335,081 |
| Mar 18, 2025 | 62.05 | 62.47 | 61.61 | 62.23 | 62.23 | -0.35% | 292,178 |
| Mar 17, 2025 | 62.62 | 62.92 | 60.23 | 62.45 | 62.45 | -1.12% | 501,928 |
| Mar 14, 2025 | 62.12 | 63.24 | 61.76 | 63.16 | 63.16 | 3.07% | 258,465 |
| Mar 13, 2025 | 61.65 | 62.53 | 60.97 | 61.28 | 61.28 | -0.24% | 293,266 |
| Mar 12, 2025 | 61.80 | 63.45 | 61.17 | 61.43 | 61.43 | 0.54% | 327,983 |
| Mar 11, 2025 | 60.82 | 62.18 | 60.23 | 61.10 | 61.10 | 0.79% | 411,870 |
| Mar 10, 2025 | 61.30 | 61.96 | 60.33 | 60.62 | 60.62 | -2.05% | 392,843 |
| Mar 7, 2025 | 61.59 | 62.36 | 60.53 | 61.89 | 61.89 | 0.37% | 238,578 |
| Mar 6, 2025 | 62.24 | 62.92 | 61.15 | 61.66 | 61.66 | -1.85% | 262,947 |
| Mar 5, 2025 | 63.47 | 64.03 | 62.04 | 62.82 | 62.82 | -0.88% | 281,269 |
| Mar 4, 2025 | 65.80 | 66.65 | 63.30 | 63.38 | 63.38 | -3.75% | 364,597 |
| Mar 3, 2025 | 66.40 | 67.80 | 65.59 | 65.85 | 65.85 | -1.72% | 435,073 |
| Feb 28, 2025 | 66.33 | 67.61 | 66.30 | 67.00 | 67.00 | 1.58% | 453,128 |
| Feb 27, 2025 | 65.35 | 66.40 | 64.91 | 65.96 | 65.96 | 0.84% | 231,652 |
| Feb 26, 2025 | 65.38 | 66.25 | 64.96 | 65.41 | 65.41 | -0.24% | 167,538 |
| Feb 25, 2025 | 65.04 | 66.14 | 64.86 | 65.57 | 65.57 | 1.42% | 370,990 |
| Feb 24, 2025 | 64.95 | 65.90 | 63.92 | 64.65 | 64.65 | 1.06% | 371,490 |
| 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 |