International Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2024	58.06	58.80	56.98	57.81	57.15	-0.61%	204,001
Aug 5, 2024	58.44	59.62	57.26	58.16	57.50	-5.08%	278,698
Aug 2, 2024	60.76	61.55	58.99	61.27	60.58	-3.77%	302,481
Aug 1, 2024	67.44	67.93	63.09	63.67	62.95	-5.59%	386,447
Jul 31, 2024	67.85	69.39	66.95	67.44	66.68	-0.55%	258,128
Jul 30, 2024	67.69	68.44	67.48	67.81	67.05	0.65%	143,307
Jul 29, 2024	69.55	69.87	67.34	67.37	66.61	-2.71%	226,710
Jul 26, 2024	68.81	69.79	68.34	69.25	68.47	1.17%	260,377
Jul 25, 2024	66.95	69.69	66.81	68.45	67.68	2.58%	366,592
Jul 24, 2024	67.02	68.46	63.03	66.73	65.98	-1.23%	227,623
Jul 23, 2024	66.02	68.41	66.02	67.56	66.80	1.46%	255,984
Jul 22, 2024	65.65	66.96	64.95	66.59	65.84	1.15%	251,850
Jul 19, 2024	65.63	66.72	65.32	65.83	65.09	0.34%	168,695
Jul 18, 2024	65.87	67.49	64.66	65.61	64.87	-0.86%	271,618
Jul 17, 2024	64.82	66.96	63.50	66.18	65.43	1.18%	404,971
Jul 16, 2024	63.58	65.66	62.82	65.41	64.67	4.29%	350,022
Jul 15, 2024	61.89	64.47	60.98	62.72	62.01	2.62%	303,609
Jul 12, 2024	61.64	62.13	60.71	61.12	60.43	0.28%	194,390
Jul 11, 2024	58.50	61.14	58.13	60.95	60.26	5.89%	268,214
Jul 10, 2024	56.61	57.82	56.40	57.56	56.91	1.80%	225,359
Jul 9, 2024	56.13	56.55	55.69	56.54	55.90	0.62%	137,275
Jul 8, 2024	56.94	57.26	56.14	56.19	55.56	-0.55%	169,348
Jul 5, 2024	57.24	57.24	56.42	56.50	55.86	-1.22%	225,170