International Bancshares Corporation (IBOC)
NASDAQ: IBOC · Real-Time Price · USD
76.99
-0.69 (-0.89%)
Jul 29, 2026, 3:15 PM EDT - Market open
International Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 77.00 | 78.02 | 77.00 | 77.68 | 77.68 | 1.34% | 201,844 |
| Jul 27, 2026 | 77.09 | 77.54 | 76.40 | 76.65 | 76.65 | -0.18% | 228,932 |
| Jul 24, 2026 | 76.12 | 77.11 | 76.03 | 76.79 | 76.79 | 1.36% | 207,224 |
| Jul 23, 2026 | 75.22 | 75.80 | 74.51 | 75.76 | 75.76 | -0.17% | 308,413 |
| Jul 22, 2026 | 75.79 | 76.00 | 75.06 | 75.89 | 75.89 | 0.29% | 277,747 |
| Jul 21, 2026 | 75.73 | 75.96 | 74.93 | 75.67 | 75.67 | -0.55% | 295,062 |
| Jul 20, 2026 | 76.48 | 76.60 | 75.75 | 76.09 | 76.09 | -0.57% | 289,771 |
| Jul 17, 2026 | 77.03 | 77.83 | 75.91 | 76.53 | 76.53 | -1.68% | 343,661 |
| Jul 16, 2026 | 75.62 | 77.86 | 75.62 | 77.84 | 77.84 | 2.94% | 361,429 |
| Jul 15, 2026 | 75.40 | 76.12 | 75.23 | 75.62 | 75.62 | 0.53% | 260,869 |
| Jul 14, 2026 | 75.92 | 76.15 | 74.96 | 75.22 | 75.22 | -0.86% | 315,803 |
| Jul 13, 2026 | 75.82 | 76.35 | 75.16 | 75.87 | 75.87 | 0.60% | 306,420 |
| Jul 10, 2026 | 75.15 | 75.60 | 74.95 | 75.42 | 75.42 | 0.36% | 216,877 |
| Jul 9, 2026 | 74.67 | 75.72 | 74.65 | 75.15 | 75.15 | 0.72% | 345,619 |
| Jul 8, 2026 | 75.94 | 75.94 | 74.39 | 74.61 | 74.61 | -1.80% | 407,550 |
| Jul 7, 2026 | 76.26 | 76.67 | 75.80 | 75.98 | 75.98 | -0.17% | 272,942 |
| Jul 6, 2026 | 75.77 | 76.17 | 74.66 | 76.11 | 76.11 | 0.28% | 241,081 |
| Jul 2, 2026 | 77.09 | 77.38 | 75.51 | 75.90 | 75.90 | -1.45% | 318,650 |
| Jul 1, 2026 | 76.16 | 77.35 | 75.69 | 77.02 | 77.02 | 1.41% | 426,623 |
| Jun 30, 2026 | 76.18 | 76.43 | 75.45 | 75.95 | 75.95 | -0.25% | 449,452 |
| Jun 29, 2026 | 77.15 | 77.31 | 76.04 | 76.14 | 76.14 | -2.16% | 496,675 |
| Jun 26, 2026 | 77.52 | 78.46 | 76.87 | 77.82 | 77.82 | 0.93% | 1,700,288 |
| Jun 25, 2026 | 76.56 | 77.35 | 76.54 | 77.10 | 77.10 | 0.84% | 355,941 |
| Jun 24, 2026 | 76.12 | 76.92 | 75.93 | 76.46 | 76.46 | 0.71% | 445,588 |
| Jun 23, 2026 | 75.33 | 76.34 | 75.27 | 75.92 | 75.92 | 1.08% | 350,449 |
| Jun 22, 2026 | 73.74 | 75.28 | 73.74 | 75.11 | 75.11 | 2.11% | 372,871 |
| Jun 18, 2026 | 73.96 | 74.86 | 73.41 | 73.56 | 73.56 | -0.04% | 1,044,700 |
| Jun 17, 2026 | 75.17 | 75.87 | 72.82 | 73.59 | 73.59 | -2.54% | 449,739 |
| Jun 16, 2026 | 75.72 | 75.92 | 75.03 | 75.51 | 75.51 | 0.56% | 275,499 |
| Jun 15, 2026 | 76.74 | 77.11 | 74.91 | 75.09 | 75.09 | -1.88% | 349,754 |
| Jun 12, 2026 | 75.94 | 76.73 | 75.57 | 76.53 | 76.53 | 1.14% | 413,459 |
| Jun 11, 2026 | 75.61 | 75.99 | 74.88 | 75.67 | 75.67 | 0.48% | 365,426 |
| Jun 10, 2026 | 74.82 | 75.63 | 74.78 | 75.31 | 75.31 | 1.11% | 484,405 |
| Jun 9, 2026 | 73.96 | 75.68 | 73.96 | 74.48 | 74.48 | 1.35% | 361,864 |
| Jun 8, 2026 | 73.30 | 74.13 | 73.01 | 73.49 | 73.49 | 0.70% | 361,785 |
| Jun 5, 2026 | 72.94 | 73.83 | 72.94 | 72.98 | 72.98 | 0.05% | 315,780 |
| Jun 4, 2026 | 71.90 | 73.10 | 71.90 | 72.94 | 72.94 | 2.73% | 278,790 |
| Jun 3, 2026 | 71.62 | 71.62 | 70.76 | 71.00 | 71.00 | -1.38% | 331,974 |
| Jun 2, 2026 | 70.62 | 72.29 | 70.62 | 71.99 | 71.99 | 1.51% | 260,654 |
| Jun 1, 2026 | 71.69 | 71.69 | 70.50 | 70.92 | 70.92 | -1.72% | 249,433 |
| May 29, 2026 | 72.22 | 72.78 | 71.98 | 72.16 | 72.16 | -0.35% | 390,485 |
| May 28, 2026 | 71.98 | 72.56 | 71.40 | 72.41 | 72.41 | 0.25% | 280,677 |
| May 27, 2026 | 73.06 | 73.18 | 71.82 | 72.23 | 72.23 | -1.12% | 287,762 |
| May 26, 2026 | 72.86 | 73.72 | 72.47 | 73.05 | 73.05 | 0.37% | 425,788 |
| May 22, 2026 | 71.98 | 73.01 | 71.74 | 72.78 | 72.78 | 1.34% | 244,795 |
| May 21, 2026 | 71.87 | 72.16 | 71.40 | 71.82 | 71.82 | -0.83% | 363,383 |
| May 20, 2026 | 71.70 | 73.27 | 71.50 | 72.42 | 72.42 | 0.99% | 234,309 |
| May 19, 2026 | 72.01 | 72.28 | 71.54 | 71.71 | 71.71 | -0.68% | 185,342 |
| May 18, 2026 | 70.96 | 72.31 | 70.85 | 72.20 | 72.20 | 1.93% | 254,963 |
| May 15, 2026 | 71.62 | 71.63 | 70.28 | 70.83 | 70.83 | -1.19% | 261,392 |