International Bancshares Corporation (IBOC)
NASDAQ: IBOC · Real-Time Price · USD
68.89
+0.03 (0.05%)
Aug 8, 2025, 11:25 AM - Market open
International Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 70.03 | 70.03 | 68.62 | 68.86 | 68.86 | -0.73% | 165,324 |
| Aug 6, 2025 | 69.47 | 69.84 | 69.20 | 69.36 | 69.36 | -0.17% | 153,871 |
| Aug 5, 2025 | 69.29 | 69.85 | 67.85 | 69.48 | 69.48 | 0.40% | 280,038 |
| Aug 4, 2025 | 67.57 | 69.20 | 67.46 | 69.20 | 69.20 | 2.61% | 220,209 |
| Aug 1, 2025 | 67.88 | 68.78 | 66.13 | 67.44 | 67.44 | -1.09% | 252,142 |
| Jul 31, 2025 | 68.05 | 68.62 | 67.37 | 68.18 | 68.18 | -0.44% | 291,725 |
| Jul 30, 2025 | 70.45 | 70.49 | 68.21 | 68.48 | 68.48 | -2.38% | 192,847 |
| Jul 29, 2025 | 70.30 | 70.46 | 69.43 | 70.15 | 70.15 | 0.62% | 214,764 |
| Jul 28, 2025 | 69.68 | 69.89 | 69.35 | 69.72 | 69.72 | 0.37% | 267,251 |
| Jul 25, 2025 | 68.61 | 69.49 | 67.76 | 69.46 | 69.46 | 1.22% | 170,173 |
| Jul 24, 2025 | 69.72 | 69.72 | 68.34 | 68.62 | 68.62 | -1.99% | 250,463 |
| Jul 23, 2025 | 70.13 | 70.26 | 69.05 | 70.01 | 70.01 | 0.56% | 184,747 |
| Jul 22, 2025 | 69.77 | 70.49 | 69.02 | 69.62 | 69.62 | -0.07% | 148,703 |
| Jul 21, 2025 | 69.62 | 70.79 | 69.44 | 69.67 | 69.67 | 0.20% | 165,848 |
| Jul 18, 2025 | 70.21 | 70.21 | 68.99 | 69.53 | 69.53 | -0.22% | 168,844 |
| Jul 17, 2025 | 68.42 | 69.84 | 67.90 | 69.68 | 69.68 | 1.98% | 209,769 |
| Jul 16, 2025 | 68.39 | 68.69 | 67.11 | 68.33 | 68.33 | 0.77% | 213,582 |
| Jul 15, 2025 | 70.35 | 70.69 | 67.75 | 67.81 | 67.81 | -3.49% | 221,705 |
| Jul 14, 2025 | 69.17 | 70.68 | 69.17 | 70.26 | 70.26 | 1.28% | 162,005 |
| Jul 11, 2025 | 69.74 | 69.79 | 69.05 | 69.37 | 69.37 | -1.27% | 162,888 |
| Jul 10, 2025 | 70.01 | 70.77 | 69.49 | 70.26 | 70.26 | 0.36% | 159,310 |
| Jul 9, 2025 | 70.44 | 70.44 | 69.65 | 70.01 | 70.01 | -0.10% | 95,673 |
| Jul 8, 2025 | 69.85 | 70.82 | 69.40 | 70.08 | 70.08 | 0.26% | 267,805 |
| Jul 7, 2025 | 70.96 | 71.95 | 69.55 | 69.90 | 69.90 | -1.84% | 296,135 |
| Jul 3, 2025 | 70.77 | 71.99 | 70.77 | 71.21 | 71.21 | 1.34% | 128,517 |
| Jul 2, 2025 | 69.58 | 70.42 | 68.19 | 70.27 | 70.27 | 1.53% | 214,706 |
| Jul 1, 2025 | 66.12 | 69.53 | 66.12 | 69.21 | 69.21 | 3.98% | 296,947 |
| Jun 30, 2025 | 66.76 | 67.15 | 66.12 | 66.56 | 66.56 | 0.02% | 188,017 |
| 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 |