IBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	47.37	47.40	47.31	47.32	-	-0.86%	2,442
Aug 14, 2025	47.66	47.76	47.51	47.73	47.73	-0.14%	6,020
Aug 13, 2025	47.52	47.80	47.52	47.80	47.80	0.70%	4,195
Aug 12, 2025	46.82	47.50	46.76	47.47	47.47	1.86%	3,697
Aug 11, 2025	47.05	47.05	46.60	46.60	46.60	-0.88%	2,445
Aug 8, 2025	46.85	47.05	46.85	47.01	47.01	1.22%	2,704
Aug 7, 2025	46.55	46.55	46.27	46.44	46.44	-0.11%	5,900
Aug 6, 2025	46.97	46.97	46.05	46.50	46.50	-0.61%	6,654
Aug 5, 2025	46.88	46.89	46.63	46.78	46.78	-0.18%	5,859
Aug 4, 2025	46.45	46.87	46.45	46.87	46.87	1.60%	2,189
Aug 1, 2025	46.30	46.30	45.73	46.13	46.13	-0.92%	5,380
Jul 31, 2025	47.10	47.10	46.53	46.56	46.56	-1.09%	3,292
Jul 30, 2025	47.33	47.44	47.00	47.07	47.07	-0.43%	11,232
Jul 29, 2025	48.90	48.90	47.23	47.27	47.27	-0.79%	13,044
Jul 28, 2025	47.81	47.81	47.60	47.65	47.65	-0.11%	5,835
Jul 25, 2025	47.54	47.70	47.54	47.70	47.70	-0.13%	1,081
Jul 24, 2025	47.87	47.88	47.69	47.76	47.76	-0.33%	8,194
Jul 23, 2025	47.76	47.92	47.56	47.92	47.92	2.36%	6,671
Jul 22, 2025	46.92	46.92	46.69	46.81	46.81	-0.43%	2,440
Jul 21, 2025	47.23	47.46	47.01	47.01	47.01	-0.09%	7,503
Jul 18, 2025	47.23	47.26	47.00	47.06	47.06	-0.17%	11,654
Jul 17, 2025	46.80	47.14	46.80	47.14	47.14	1.26%	3,506
Jul 16, 2025	46.29	46.61	46.14	46.55	46.55	-0.30%	3,500
Jul 15, 2025	46.86	46.88	46.65	46.69	46.69	0.45%	5,207
Jul 14, 2025	46.54	46.60	46.40	46.48	46.48	-0.32%	4,998
Jul 11, 2025	46.62	46.67	46.60	46.63	46.63	-0.32%	1,793
Jul 10, 2025	46.54	46.90	46.54	46.78	46.78	0.09%	3,017
Jul 9, 2025	46.68	46.74	46.43	46.74	46.74	0.62%	4,176
Jul 8, 2025	47.46	47.46	46.14	46.45	46.45	1.33%	1,997
Jul 7, 2025	46.31	46.33	45.73	45.84	45.84	-2.01%	8,074
Jul 3, 2025	46.54	46.78	46.54	46.78	46.78	1.26%	2,098
Jul 2, 2025	46.24	46.24	46.20	46.20	46.20	1.07%	1,004
Jul 1, 2025	45.70	45.90	45.55	45.71	45.71	-0.50%	4,132
Jun 30, 2025	46.02	46.02	45.81	45.94	45.94	0.13%	6,480
Jun 27, 2025	45.90	46.17	45.72	45.88	45.88	0.92%	5,008
Jun 26, 2025	45.19	45.46	45.05	45.46	45.46	1.50%	5,594
Jun 25, 2025	44.59	44.79	44.49	44.79	44.79	0.36%	1,667
Jun 24, 2025	44.15	44.63	44.15	44.63	44.63	1.71%	4,945
Jun 23, 2025	43.25	43.88	43.21	43.88	43.88	0.87%	7,443
Jun 20, 2025	43.80	43.80	43.42	43.50	43.50	-0.91%	1,882
Jun 18, 2025	44.02	44.16	43.78	43.90	43.90	0.41%	8,555
Jun 17, 2025	44.16	44.19	43.72	43.72	43.72	-1.49%	962
Jun 16, 2025	44.40	44.44	44.29	44.38	44.38	1.91%	5,698
Jun 13, 2025	43.68	43.84	43.55	43.55	43.55	-1.83%	2,324
Jun 12, 2025	44.32	44.48	44.30	44.36	44.36	0.02%	4,117
Jun 11, 2025	44.59	44.59	44.24	44.35	44.35	0.07%	3,075
Jun 10, 2025	44.00	44.32	43.99	44.32	44.32	1.30%	8,948
Jun 9, 2025	43.61	43.97	43.59	43.75	43.75	0.55%	4,244
Jun 6, 2025	43.55	43.60	43.51	43.51	43.51	0.69%	2,535
Jun 5, 2025	43.43	43.49	43.21	43.21	43.21	-0.18%	928