IBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	43.05	43.33	43.05	43.29	43.29	0.84%	1,904
Jun 3, 2025	42.48	42.93	42.48	42.93	42.93	0.37%	1,009
Jun 2, 2025	42.40	42.77	42.35	42.77	42.77	0.71%	819
May 30, 2025	42.85	42.85	42.10	42.47	42.47	-0.98%	13,656
May 29, 2025	42.89	42.89	42.89	42.89	42.89	0.44%	599
May 28, 2025	43.09	43.09	42.69	42.70	42.70	-1.29%	2,565
May 27, 2025	42.88	43.26	42.88	43.26	43.26	2.73%	2,398
May 23, 2025	41.79	42.20	41.77	42.11	42.11	-0.35%	8,962
May 22, 2025	42.16	42.57	42.16	42.26	42.26	-0.24%	5,066
May 21, 2025	42.70	43.05	42.36	42.36	42.36	-1.40%	16,157
May 20, 2025	42.97	43.03	42.90	42.96	42.96	0.14%	4,150
May 19, 2025	42.77	43.00	42.77	42.90	42.90	-0.07%	12,899
May 16, 2025	42.83	42.93	42.77	42.93	42.93	-0.12%	1,426
May 15, 2025	42.90	42.98	42.90	42.98	42.98	-0.16%	620
May 14, 2025	43.31	43.31	42.98	43.05	43.05	-0.37%	1,794
May 13, 2025	42.70	43.25	42.70	43.21	43.21	1.41%	1,709
May 12, 2025	42.31	42.61	42.30	42.61	42.61	3.95%	6,304
May 9, 2025	40.99	40.99	40.89	40.99	40.99	0.37%	4,807
May 8, 2025	41.06	41.09	40.84	40.84	40.84	0.86%	1,643
May 7, 2025	40.24	40.49	39.99	40.49	40.49	1.19%	10,751
May 6, 2025	39.79	40.10	39.79	40.02	40.02	-0.71%	3,772
May 5, 2025	40.16	40.39	40.16	40.30	40.30	-0.07%	2,600
May 2, 2025	40.15	40.37	40.15	40.33	40.33	2.53%	3,277
May 1, 2025	39.53	39.67	39.34	39.34	39.34	0.22%	5,177
Apr 30, 2025	38.52	39.25	38.51	39.25	39.25	0.30%	3,031
Apr 29, 2025	39.05	39.29	39.05	39.13	39.13	-0.43%	7,825
Apr 28, 2025	39.25	39.30	38.94	39.30	39.30	-0.28%	4,285
Apr 25, 2025	39.07	39.41	38.95	39.41	39.41	1.23%	5,096
Apr 24, 2025	38.80	38.93	38.80	38.93	38.93	2.91%	1,459
Apr 23, 2025	38.23	38.49	37.82	37.83	37.83	1.68%	4,504
Apr 22, 2025	36.96	37.36	36.96	37.21	37.21	1.88%	5,923
Apr 21, 2025	37.07	37.12	36.14	36.52	36.52	-1.22%	27,352
Apr 17, 2025	37.10	37.19	36.97	36.97	36.97	0.46%	14,573
Apr 16, 2025	37.07	37.07	36.52	36.80	36.80	-2.21%	1,485