IBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	53.22	53.27	53.03	53.03	53.03	0.18%	9,080
Dec 4, 2025	53.04	53.14	52.83	52.94	52.94	1.01%	9,846
Dec 3, 2025	51.67	52.41	51.63	52.41	52.41	1.56%	4,993
Dec 2, 2025	51.55	51.60	51.31	51.60	51.60	0.54%	1,653
Dec 1, 2025	51.08	51.61	51.08	51.32	51.32	-0.19%	5,453
Nov 28, 2025	51.25	51.42	51.17	51.42	51.42	0.65%	1,626
Nov 26, 2025	50.68	51.21	50.68	51.09	51.09	1.54%	4,455
Nov 25, 2025	49.63	50.32	49.17	50.32	50.31	1.56%	3,766
Nov 24, 2025	49.02	49.58	49.02	49.54	49.54	1.52%	7,930
Nov 21, 2025	48.08	48.95	47.92	48.80	48.80	1.60%	3,142
Nov 20, 2025	50.13	50.15	47.93	48.03	48.03	-2.39%	22,720
Nov 19, 2025	48.81	49.33	48.81	49.21	49.21	0.85%	3,337
Nov 18, 2025	48.92	48.99	48.57	48.79	48.79	-1.69%	5,736
Nov 17, 2025	49.95	50.32	49.40	49.63	49.63	-1.48%	8,401
Nov 14, 2025	50.00	50.84	49.89	50.38	50.38	-0.26%	4,789
Nov 13, 2025	51.45	51.45	50.36	50.51	50.51	-2.35%	3,241
Nov 12, 2025	51.64	51.90	51.60	51.72	51.72	0.57%	5,141
Nov 11, 2025	51.64	51.64	51.30	51.43	51.43	-0.83%	2,571
Nov 10, 2025	51.64	51.92	51.27	51.86	51.86	1.69%	4,414
Nov 7, 2025	50.77	51.00	50.09	51.00	51.00	-0.76%	13,571
Nov 6, 2025	52.03	52.03	51.18	51.39	51.39	-1.41%	2,382
Nov 5, 2025	51.78	52.17	51.78	52.12	52.12	0.62%	4,541
Nov 4, 2025	52.16	52.49	51.80	51.80	51.80	-2.05%	3,847
Nov 3, 2025	53.04	53.04	52.69	52.88	52.88	0.18%	6,302
Oct 31, 2025	52.85	52.92	52.37	52.79	52.79	-0.05%	5,287
Oct 30, 2025	52.91	53.10	52.73	52.81	52.81	-0.24%	3,065
Oct 29, 2025	52.90	53.31	52.89	52.94	52.94	0.67%	9,047
Oct 28, 2025	52.74	52.75	52.45	52.59	52.59	-0.42%	4,432
Oct 27, 2025	52.71	52.81	52.60	52.81	52.81	1.25%	5,557
Oct 24, 2025	52.25	52.29	52.15	52.16	52.16	0.78%	4,056
Oct 23, 2025	51.69	51.85	51.59	51.75	51.75	1.26%	2,523
Oct 22, 2025	51.75	51.75	50.75	51.11	51.11	-1.27%	6,512
Oct 21, 2025	51.69	51.97	51.51	51.77	51.76	-0.47%	7,654
Oct 20, 2025	51.51	52.10	51.51	52.01	52.01	1.85%	9,663
Oct 17, 2025	50.89	51.13	50.89	51.07	51.07	0.34%	1,290
Oct 16, 2025	51.17	51.17	50.71	50.89	50.89	-0.18%	2,726
Oct 15, 2025	51.14	51.26	50.69	50.99	50.99	1.56%	6,445
Oct 14, 2025	49.65	50.53	49.65	50.20	50.20	-0.22%	2,992
Oct 13, 2025	49.92	50.36	49.87	50.31	50.31	2.61%	5,588
Oct 10, 2025	50.96	51.00	49.03	49.03	49.03	-3.97%	6,017
Oct 9, 2025	51.57	51.57	50.98	51.06	51.06	-0.41%	3,998
Oct 8, 2025	50.94	51.27	50.94	51.27	51.27	0.36%	6,665
Oct 7, 2025	52.36	52.36	51.08	51.09	51.09	-2.43%	10,697
Oct 6, 2025	52.21	52.40	52.08	52.36	52.36	2.02%	6,777
Oct 3, 2025	51.49	51.63	51.24	51.32	51.32	0.46%	9,837
Oct 2, 2025	50.83	51.15	50.83	51.08	51.08	1.41%	4,159
Oct 1, 2025	50.07	50.43	50.07	50.37	50.37	0.87%	7,027
Sep 30, 2025	49.71	49.94	49.71	49.94	49.94	0.60%	5,886
Sep 29, 2025	49.84	49.84	49.59	49.64	49.64	0.28%	4,295
Sep 26, 2025	49.33	49.50	49.30	49.50	49.50	0.09%	1,284