International Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	64.27	64.99	63.25	63.80	63.80	-1.66%	178,443
Dec 26, 2024	63.89	64.98	63.72	64.88	64.88	0.73%	154,310
Dec 24, 2024	64.33	64.55	63.91	64.41	64.41	0.42%	127,850
Dec 23, 2024	63.83	64.26	63.48	64.14	64.14	-0.26%	173,655
Dec 20, 2024	62.51	64.62	62.44	64.31	64.31	2.31%	1,675,385
Dec 19, 2024	64.93	65.87	62.54	62.86	62.86	-1.93%	477,786
Dec 18, 2024	68.44	68.44	63.37	64.10	64.10	-5.46%	483,404
Dec 17, 2024	68.99	69.30	67.68	67.80	67.80	-1.95%	347,899
Dec 16, 2024	69.57	69.98	68.91	69.15	69.15	-0.93%	296,547
Dec 13, 2024	70.00	70.01	69.07	69.80	69.80	-0.44%	145,750
Dec 12, 2024	71.15	71.63	70.07	70.11	70.11	-1.64%	139,587
Dec 11, 2024	71.30	72.10	70.74	71.28	71.28	1.11%	346,312
Dec 10, 2024	70.90	71.65	69.68	70.50	70.50	-0.28%	194,738
Dec 9, 2024	72.14	72.25	70.58	70.70	70.70	-1.74%	164,685
Dec 6, 2024	72.22	72.30	71.10	71.95	71.95	0.33%	128,371
Dec 5, 2024	72.37	72.86	71.63	71.71	71.71	-1.16%	149,877
Dec 4, 2024	71.92	72.63	71.25	72.55	72.55	0.67%	207,741
Dec 3, 2024	72.84	73.49	71.71	72.07	72.07	-1.03%	185,477
Dec 2, 2024	73.16	74.00	72.19	72.82	72.82	-0.42%	246,051
Nov 29, 2024	73.59	73.90	72.25	73.13	73.13	0.30%	129,047
Nov 27, 2024	74.73	75.00	72.79	72.91	72.91	-1.31%	226,901
Nov 26, 2024	74.53	74.82	73.32	73.88	73.88	-1.64%	246,478
Nov 25, 2024	74.30	76.91	74.00	75.11	75.11	2.33%	544,272
Nov 22, 2024	72.15	73.47	71.85	73.40	73.40	2.43%	390,448
Nov 21, 2024	70.58	72.03	70.22	71.66	71.66	2.52%	152,692
Nov 20, 2024	70.32	70.79	69.01	69.90	69.90	-1.08%	110,873
Nov 19, 2024	69.66	70.71	69.66	70.66	70.66	-0.23%	128,583
Nov 18, 2024	71.00	72.70	70.78	70.82	70.82	-0.10%	140,191
Nov 15, 2024	72.27	72.60	70.33	70.89	70.89	-1.34%	154,316
Nov 14, 2024	71.59	72.06	71.20	71.85	71.85	0.84%	183,961
Nov 13, 2024	72.05	72.56	70.88	71.25	71.25	-0.84%	287,146
Nov 12, 2024	73.06	73.82	71.51	71.85	71.85	-1.68%	301,564
Nov 11, 2024	72.61	73.79	72.45	73.08	73.08	2.78%	253,335
Nov 8, 2024	70.61	71.85	69.46	71.10	71.10	1.63%	231,810
Nov 7, 2024	71.55	72.08	69.28	69.96	69.96	-3.53%	277,266
Nov 6, 2024	68.82	73.11	68.81	72.52	72.52	15.29%	753,472
Nov 5, 2024	61.71	63.00	61.71	62.90	62.90	2.04%	154,902
Nov 4, 2024	61.50	61.77	60.14	61.64	61.64	-0.31%	181,842
Nov 1, 2024	61.69	62.16	60.75	61.83	61.83	0.93%	203,116
Oct 31, 2024	63.16	63.46	61.18	61.26	61.26	-2.98%	203,702
Oct 30, 2024	61.76	64.27	61.54	63.14	63.14	1.74%	176,290
Oct 29, 2024	62.18	62.81	61.92	62.06	62.06	-1.04%	155,365
Oct 28, 2024	61.62	62.98	61.14	62.71	62.71	3.12%	157,091
Oct 25, 2024	62.00	62.46	60.31	60.81	60.81	-1.43%	157,258
Oct 24, 2024	62.59	62.72	61.53	61.69	61.69	-1.07%	233,017
Oct 23, 2024	62.32	62.88	61.55	62.36	62.36	-0.67%	82,890
Oct 22, 2024	62.16	62.86	61.74	62.78	62.78	1.24%	97,590
Oct 21, 2024	64.55	64.55	61.82	62.01	62.01	-3.74%	149,218
Oct 18, 2024	65.72	65.72	64.10	64.42	64.42	-1.98%	171,318
Oct 17, 2024	65.30	65.72	64.84	65.72	65.72	0.84%	114,818
Oct 16, 2024	64.30	65.60	64.08	65.17	65.17	2.65%	276,398
Oct 15, 2024	63.15	64.75	62.76	63.49	63.49	1.21%	279,077
Oct 14, 2024	62.01	63.26	61.67	62.73	62.73	1.16%	213,861
Oct 11, 2024	59.97	62.18	59.79	62.01	62.01	4.15%	185,744
Oct 10, 2024	59.02	59.69	58.80	59.54	59.54	-0.13%	104,770
Oct 9, 2024	58.20	60.06	58.20	59.62	59.62	2.05%	143,611
Oct 8, 2024	58.78	58.96	58.36	58.42	58.42	-0.12%	97,210
Oct 7, 2024	58.32	58.67	58.02	58.49	58.49	-0.15%	159,428
Oct 4, 2024	58.55	58.77	57.98	58.58	58.58	2.32%	167,746
Oct 3, 2024	56.81	57.66	56.75	57.25	57.25	-0.14%	99,626
Oct 2, 2024	57.96	58.60	57.09	57.33	57.33	-1.26%	148,614
Oct 1, 2024	59.56	59.56	57.68	58.06	58.06	-2.89%	162,125
Sep 30, 2024	59.51	60.11	59.08	59.79	59.79	0.47%	139,268
Sep 27, 2024	60.18	60.43	59.13	59.51	59.51	0.15%	128,594
Sep 26, 2024	59.71	60.09	59.23	59.42	59.42	0.61%	144,197
Sep 25, 2024	60.27	60.27	58.94	59.06	59.06	-1.73%	162,737
Sep 24, 2024	60.93	61.26	59.81	60.10	60.10	-1.31%	267,833
Sep 23, 2024	61.57	61.77	60.55	60.90	60.90	-1.07%	220,238
Sep 20, 2024	62.22	62.82	61.27	61.56	61.56	-3.30%	823,864
Sep 19, 2024	63.56	64.22	62.56	63.66	63.66	2.45%	188,043
Sep 18, 2024	62.51	64.16	61.69	62.14	62.14	-0.26%	253,137
Sep 17, 2024	62.39	63.62	61.91	62.30	62.30	1.02%	154,201
Sep 16, 2024	61.25	62.18	60.34	61.67	61.67	1.20%	161,422
Sep 13, 2024	60.80	61.16	60.08	60.94	60.94	1.74%	175,606
Sep 12, 2024	60.20	60.20	58.81	59.90	59.90	0.40%	145,172
Sep 11, 2024	59.84	59.84	58.31	59.66	59.66	-1.26%	147,525
Sep 10, 2024	60.81	61.01	59.39	60.42	60.42	-0.26%	269,746
Sep 9, 2024	60.24	61.90	60.04	60.58	60.58	1.19%	365,966
Sep 6, 2024	61.52	61.71	59.71	59.87	59.87	-2.40%	161,466
Sep 5, 2024	62.26	62.26	60.59	61.34	61.34	-0.76%	162,739
Sep 4, 2024	62.86	63.68	61.64	61.81	61.81	-1.97%	114,535
Sep 3, 2024	62.74	63.64	62.60	63.05	63.05	-0.21%	241,836
Aug 30, 2024	62.36	63.23	61.53	63.18	63.18	1.56%	256,785
Aug 29, 2024	63.38	63.38	62.11	62.21	62.21	-0.65%	158,260
Aug 28, 2024	61.47	63.01	61.45	62.62	62.62	1.18%	125,748
Aug 27, 2024	62.01	62.02	60.88	61.89	61.89	-0.56%	135,290
Aug 26, 2024	62.85	63.36	62.12	62.24	62.24	-0.34%	372,267
Aug 23, 2024	60.79	62.84	60.32	62.45	62.45	3.58%	591,798
Aug 22, 2024	60.48	60.95	59.93	60.29	60.29	-0.20%	167,857
Aug 21, 2024	60.56	61.45	59.59	60.41	60.41	0.73%	263,288
Aug 20, 2024	60.84	61.01	59.94	59.97	59.97	-2.01%	136,130
Aug 19, 2024	60.34	61.57	60.11	61.20	61.20	1.69%	174,924
Aug 16, 2024	59.24	60.58	59.24	60.18	60.18	1.45%	124,571
Aug 15, 2024	59.07	60.34	58.93	59.32	59.32	2.58%	158,616
Aug 14, 2024	58.61	58.64	57.15	57.83	57.83	-1.77%	160,275
Aug 13, 2024	58.42	58.97	57.48	58.87	58.21	1.90%	190,554
Aug 12, 2024	58.52	58.80	57.39	57.77	57.12	-0.48%	107,670
Aug 9, 2024	57.97	58.52	57.57	58.05	57.40	-0.29%	136,893
Aug 8, 2024	57.93	58.22	57.15	58.22	57.56	2.23%	192,609
Aug 7, 2024	58.45	58.45	56.79	56.95	56.31	-1.48%	255,021