International Bancshares Corporation (IBOC)
NASDAQ: IBOC · Real-Time Price · USD
63.21
+0.49 (0.78%)
Mar 31, 2025, 2:27 PM EDT - Market open
International Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 63.84 | 63.84 | 62.35 | 62.72 | 62.72 | -1.71% | 109,617 |
| 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 |
| 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 |