IBUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	67.99	68.63	67.88	68.36	68.36	0.84%	3,670
Jun 26, 2025	67.17	67.79	66.71	67.79	67.79	1.31%	4,611
Jun 25, 2025	67.61	67.68	66.92	66.92	66.92	-1.48%	5,538
Jun 24, 2025	67.21	67.92	67.21	67.92	67.92	2.47%	6,507
Jun 23, 2025	65.94	66.43	65.15	66.28	66.28	-0.67%	7,509
Jun 20, 2025	67.27	67.27	66.62	66.73	66.73	-0.11%	4,226
Jun 18, 2025	66.57	66.80	66.57	66.80	66.80	0.29%	1,294
Jun 17, 2025	66.87	67.38	66.53	66.61	66.61	-1.38%	3,057
Jun 16, 2025	67.12	67.71	67.12	67.54	67.54	1.76%	23,516
Jun 13, 2025	67.12	67.49	64.76	66.37	66.37	-2.84%	16,791
Jun 12, 2025	68.55	68.55	68.26	68.31	68.31	-1.37%	1,659
Jun 11, 2025	69.85	69.89	68.94	69.26	69.26	-0.49%	3,756
Jun 10, 2025	69.48	69.60	69.26	69.60	69.60	-0.39%	3,656
Jun 9, 2025	69.83	69.97	69.79	69.87	69.87	0.72%	11,625
Jun 6, 2025	69.45	69.49	69.12	69.37	69.37	0.83%	4,160
Jun 5, 2025	68.89	69.32	68.70	68.80	68.80	0.09%	21,985
Jun 4, 2025	67.96	68.80	67.96	68.74	68.74	0.92%	7,480
Jun 3, 2025	67.74	68.18	67.74	68.11	68.11	0.62%	3,734
Jun 2, 2025	67.05	67.69	67.05	67.69	67.69	0.75%	21,532
May 30, 2025	66.62	67.19	66.52	67.19	67.19	0.36%	2,674
May 29, 2025	67.83	67.83	66.82	66.94	66.94	-0.14%	4,443
May 28, 2025	67.31	67.34	67.04	67.04	67.04	-0.67%	21,108
May 27, 2025	66.98	67.55	66.65	67.49	67.49	2.14%	18,797
May 23, 2025	65.24	66.27	65.07	66.08	66.08	-0.72%	3,297
May 22, 2025	65.72	66.89	65.72	66.56	66.56	0.61%	35,078
May 21, 2025	67.00	67.24	66.13	66.16	66.16	-2.31%	4,015
May 20, 2025	67.83	67.84	67.37	67.72	67.72	-0.34%	7,348
May 19, 2025	66.85	67.95	66.85	67.95	67.95	-0.16%	25,896
May 16, 2025	67.44	68.06	67.31	68.06	68.06	1.32%	4,567
May 15, 2025	67.43	67.58	66.78	67.17	67.17	-1.26%	4,855
May 14, 2025	68.15	68.45	68.03	68.03	68.03	-0.21%	17,348
May 13, 2025	67.41	68.88	67.41	68.17	68.17	1.95%	33,636
May 12, 2025	67.30	67.30	66.33	66.87	66.87	3.48%	13,092
May 9, 2025	64.59	64.75	64.30	64.62	64.62	-0.62%	7,576
May 8, 2025	64.68	65.61	64.41	65.02	65.02	1.35%	23,269
May 7, 2025	63.65	64.16	63.65	64.16	64.16	0.45%	80,396
May 6, 2025	62.54	64.01	62.54	63.87	63.87	0.84%	2,527
May 5, 2025	62.75	63.69	62.75	63.34	63.34	0.10%	6,036
May 2, 2025	62.34	63.53	62.34	63.27	63.27	2.91%	3,321
May 1, 2025	61.45	61.95	61.45	61.48	61.48	0.67%	1,714
Apr 30, 2025	59.43	61.07	59.43	61.07	61.07	-0.68%	11,489
Apr 29, 2025	61.07	61.69	60.86	61.49	61.49	1.39%	11,202
Apr 28, 2025	60.81	60.81	60.17	60.65	60.65	-0.02%	3,031
Apr 25, 2025	60.24	60.70	60.16	60.66	60.66	0.61%	8,687
Apr 24, 2025	58.95	60.30	58.95	60.30	60.30	2.51%	15,995
Apr 23, 2025	59.75	60.31	58.82	58.82	58.82	1.54%	5,359
Apr 22, 2025	56.98	58.24	56.98	57.93	57.93	2.89%	20,036
Apr 21, 2025	56.95	56.95	55.74	56.30	56.30	-2.08%	1,778
Apr 17, 2025	56.93	57.67	56.93	57.50	57.50	1.21%	1,886
Apr 16, 2025	57.13	57.72	56.24	56.81	56.81	-1.82%	3,217