International Bancshares Corporation (IBOC)
NASDAQ: IBOC · Real-Time Price · USD
67.84
+0.23 (0.34%)
At close: Mar 24, 2026, 4:00 PM EDT
67.84
0.00 (0.00%)
After-hours: Mar 24, 2026, 4:04 PM EDT
International Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 66.98 | 68.48 | 66.92 | 68.05 | - | 0.65% | 165,931 |
| Mar 23, 2026 | 68.27 | 69.42 | 67.55 | 67.61 | 67.61 | 1.44% | 472,042 |
| Mar 20, 2026 | 66.95 | 67.22 | 66.10 | 66.65 | 66.65 | -0.45% | 3,535,656 |
| Mar 19, 2026 | 66.08 | 67.34 | 65.52 | 66.95 | 66.95 | 0.77% | 392,127 |
| Mar 18, 2026 | 66.46 | 66.74 | 66.03 | 66.44 | 66.44 | -0.89% | 450,444 |
| Mar 17, 2026 | 67.28 | 67.59 | 66.27 | 67.04 | 67.04 | 0.18% | 403,904 |
| Mar 16, 2026 | 67.99 | 68.12 | 66.90 | 66.92 | 66.92 | -0.83% | 388,532 |
| Mar 13, 2026 | 67.50 | 68.27 | 66.67 | 67.48 | 67.48 | 0.24% | 415,404 |
| Mar 12, 2026 | 65.80 | 67.44 | 65.57 | 67.32 | 67.32 | 0.43% | 370,168 |
| Mar 11, 2026 | 66.32 | 67.17 | 65.76 | 67.03 | 67.03 | 0.24% | 350,154 |
| Mar 10, 2026 | 66.62 | 68.13 | 66.29 | 66.87 | 66.87 | -0.34% | 442,016 |
| Mar 9, 2026 | 65.63 | 67.54 | 64.22 | 67.10 | 67.10 | 0.86% | 482,716 |
| Mar 6, 2026 | 65.22 | 66.65 | 64.24 | 66.53 | 66.53 | -0.66% | 350,578 |
| Mar 5, 2026 | 68.13 | 68.33 | 66.16 | 66.97 | 66.97 | -2.40% | 449,400 |
| Mar 4, 2026 | 69.00 | 69.43 | 68.40 | 68.62 | 68.62 | - | 266,129 |
| Mar 3, 2026 | 67.00 | 68.88 | 66.16 | 68.62 | 68.62 | 0.35% | 300,668 |
| Mar 2, 2026 | 66.10 | 68.75 | 65.55 | 68.38 | 68.38 | 1.89% | 406,377 |
| Feb 27, 2026 | 69.63 | 73.00 | 66.66 | 67.11 | 67.11 | -5.17% | 454,140 |
| Feb 26, 2026 | 70.25 | 71.37 | 70.05 | 70.77 | 70.77 | 1.30% | 303,265 |
| Feb 25, 2026 | 69.49 | 70.55 | 68.72 | 69.86 | 69.86 | 1.45% | 316,003 |
| Feb 24, 2026 | 68.35 | 69.01 | 67.39 | 68.86 | 68.86 | 0.76% | 297,345 |
| Feb 23, 2026 | 71.47 | 71.84 | 67.73 | 68.34 | 68.34 | -4.47% | 375,468 |
| Feb 20, 2026 | 71.74 | 72.48 | 70.87 | 71.54 | 71.54 | -0.28% | 394,101 |
| Feb 19, 2026 | 71.73 | 72.21 | 71.24 | 71.74 | 71.74 | -0.47% | 238,072 |
| Feb 18, 2026 | 72.30 | 73.64 | 71.75 | 72.08 | 72.08 | -0.66% | 262,962 |
| Feb 17, 2026 | 72.35 | 73.39 | 71.92 | 72.56 | 72.56 | 0.68% | 189,624 |
| Feb 13, 2026 | 71.94 | 72.62 | 71.00 | 72.07 | 72.07 | -0.46% | 220,160 |
| Feb 12, 2026 | 72.44 | 72.54 | 71.07 | 72.40 | 71.67 | 0.91% | 259,454 |
| Feb 11, 2026 | 73.09 | 73.73 | 71.42 | 71.75 | 71.03 | -1.18% | 310,407 |
| Feb 10, 2026 | 73.04 | 73.74 | 72.01 | 72.61 | 71.88 | -1.12% | 208,775 |
| Feb 9, 2026 | 74.67 | 74.87 | 73.34 | 73.43 | 72.69 | -1.54% | 229,989 |
| Feb 6, 2026 | 74.93 | 75.44 | 74.03 | 74.58 | 73.83 | 0.58% | 373,622 |
| Feb 5, 2026 | 74.19 | 75.41 | 73.15 | 74.15 | 73.40 | -0.05% | 320,650 |
| Feb 4, 2026 | 73.05 | 74.75 | 72.63 | 74.19 | 73.44 | 2.43% | 308,104 |
| Feb 3, 2026 | 71.61 | 73.09 | 70.51 | 72.43 | 71.70 | 0.75% | 391,323 |
| Feb 2, 2026 | 69.91 | 72.45 | 69.64 | 71.89 | 71.17 | 3.23% | 382,865 |
| Jan 30, 2026 | 68.82 | 69.96 | 68.41 | 69.64 | 68.94 | 0.55% | 587,277 |
| Jan 29, 2026 | 68.84 | 69.45 | 68.34 | 69.26 | 68.56 | 1.08% | 481,250 |
| Jan 28, 2026 | 69.02 | 69.23 | 68.12 | 68.52 | 67.83 | -0.41% | 244,642 |
| Jan 27, 2026 | 68.35 | 68.99 | 67.78 | 68.80 | 68.11 | 0.66% | 261,209 |
| Jan 26, 2026 | 68.13 | 68.74 | 67.07 | 68.35 | 67.66 | 0.01% | 291,267 |
| Jan 23, 2026 | 71.03 | 71.08 | 68.04 | 68.34 | 67.65 | -4.34% | 217,931 |
| Jan 22, 2026 | 71.65 | 72.68 | 70.50 | 71.44 | 70.72 | -0.07% | 197,470 |
| Jan 21, 2026 | 69.20 | 71.95 | 69.02 | 71.49 | 70.77 | 4.05% | 222,184 |
| Jan 20, 2026 | 69.34 | 70.20 | 68.58 | 68.71 | 68.02 | -2.37% | 184,388 |
| Jan 16, 2026 | 70.49 | 71.10 | 70.15 | 70.38 | 69.67 | -0.44% | 275,089 |
| Jan 15, 2026 | 69.48 | 71.29 | 69.22 | 70.69 | 69.98 | 1.96% | 139,636 |
| Jan 14, 2026 | 68.16 | 69.51 | 67.86 | 69.33 | 68.63 | 1.61% | 193,001 |
| Jan 13, 2026 | 68.34 | 68.70 | 67.78 | 68.23 | 67.54 | -0.23% | 148,879 |
| Jan 12, 2026 | 69.41 | 69.63 | 68.16 | 68.39 | 67.70 | -2.10% | 132,383 |