International Bancshares Corporation (IBOC)
NASDAQ: IBOC · Real-Time Price · USD
65.14
+1.97 (3.12%)
At close: May 12, 2025, 4:00 PM
65.40
+0.26 (0.40%)
Pre-market: May 13, 2025, 6:20 AM EDT
International Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 65.00 | 66.24 | 64.03 | 65.14 | 65.14 | 3.12% | 221,505 |
| May 9, 2025 | 63.42 | 63.91 | 62.78 | 63.17 | 63.17 | -0.39% | 111,832 |
| May 8, 2025 | 62.71 | 63.76 | 62.38 | 63.42 | 63.42 | 1.96% | 151,038 |
| May 7, 2025 | 63.05 | 63.05 | 61.84 | 62.20 | 62.20 | - | 187,331 |
| May 6, 2025 | 61.82 | 62.88 | 61.25 | 62.20 | 62.20 | -0.86% | 167,371 |
| May 5, 2025 | 62.33 | 63.33 | 61.98 | 62.74 | 62.74 | -0.05% | 148,586 |
| May 2, 2025 | 62.63 | 63.26 | 62.00 | 62.77 | 62.77 | 2.13% | 273,355 |
| May 1, 2025 | 61.24 | 62.00 | 60.14 | 61.46 | 61.46 | 0.69% | 305,110 |
| Apr 30, 2025 | 60.50 | 61.63 | 59.81 | 61.04 | 61.04 | -1.01% | 330,530 |
| Apr 29, 2025 | 60.99 | 61.78 | 60.64 | 61.66 | 61.66 | 0.60% | 193,263 |
| Apr 28, 2025 | 60.26 | 61.43 | 60.26 | 61.29 | 61.29 | 0.34% | 213,023 |
| Apr 25, 2025 | 60.91 | 61.35 | 60.43 | 61.08 | 61.08 | -0.78% | 126,453 |
| Apr 24, 2025 | 60.30 | 61.79 | 60.25 | 61.56 | 61.56 | 0.28% | 304,909 |
| Apr 23, 2025 | 60.20 | 62.78 | 59.41 | 61.39 | 61.39 | 1.93% | 252,026 |
| Apr 22, 2025 | 59.13 | 60.42 | 58.22 | 60.23 | 60.23 | 2.62% | 316,301 |
| Apr 21, 2025 | 58.77 | 58.87 | 57.99 | 58.69 | 58.69 | -0.64% | 260,175 |
| Apr 17, 2025 | 58.75 | 59.38 | 58.47 | 59.07 | 59.07 | 0.46% | 214,827 |
| Apr 16, 2025 | 57.93 | 58.96 | 57.77 | 58.80 | 58.80 | 0.72% | 251,745 |
| Apr 15, 2025 | 57.11 | 58.99 | 57.11 | 58.38 | 58.38 | 2.05% | 209,289 |
| Apr 14, 2025 | 57.44 | 57.50 | 55.57 | 57.21 | 57.21 | 1.33% | 298,484 |
| Apr 11, 2025 | 56.78 | 58.70 | 55.20 | 56.46 | 56.46 | -0.93% | 286,387 |
| Apr 10, 2025 | 58.30 | 59.45 | 55.54 | 56.99 | 56.99 | -5.47% | 377,118 |
| Apr 9, 2025 | 55.66 | 61.59 | 55.61 | 60.29 | 60.29 | 6.90% | 469,540 |
| Apr 8, 2025 | 58.59 | 58.96 | 55.30 | 56.40 | 56.40 | -0.53% | 342,909 |
| Apr 7, 2025 | 55.42 | 59.31 | 55.20 | 56.70 | 56.70 | -0.44% | 460,353 |
| Apr 4, 2025 | 58.68 | 58.81 | 54.11 | 56.95 | 56.95 | -1.61% | 590,964 |
| Apr 3, 2025 | 62.20 | 63.16 | 57.81 | 57.88 | 57.88 | -7.53% | 350,166 |
| Apr 2, 2025 | 61.70 | 62.85 | 61.38 | 62.59 | 62.59 | 0.02% | 263,719 |
| Apr 1, 2025 | 62.60 | 63.16 | 61.75 | 62.58 | 62.58 | -0.76% | 297,554 |
| Mar 31, 2025 | 62.30 | 63.80 | 61.99 | 63.06 | 63.06 | 0.54% | 378,784 |
| Mar 28, 2025 | 63.84 | 63.84 | 62.35 | 62.72 | 62.72 | -1.71% | 109,817 |
| Mar 27, 2025 | 63.89 | 64.42 | 62.73 | 63.81 | 63.81 | 0.06% | 168,014 |
| Mar 26, 2025 | 65.08 | 65.95 | 63.44 | 63.77 | 63.77 | -1.67% | 276,384 |
| Mar 25, 2025 | 65.15 | 66.04 | 64.67 | 64.85 | 64.85 | -1.20% | 370,486 |
| Mar 24, 2025 | 63.39 | 65.77 | 62.84 | 65.64 | 65.64 | 3.47% | 301,187 |
| Mar 21, 2025 | 63.18 | 63.50 | 62.13 | 63.44 | 63.44 | 0.73% | 1,740,745 |
| Mar 20, 2025 | 62.82 | 63.79 | 62.60 | 62.98 | 62.98 | -0.91% | 257,400 |
| Mar 19, 2025 | 62.45 | 64.01 | 62.45 | 63.56 | 63.56 | 2.14% | 335,081 |
| Mar 18, 2025 | 62.05 | 62.47 | 61.61 | 62.23 | 62.23 | -0.35% | 292,178 |
| Mar 17, 2025 | 62.62 | 62.92 | 60.23 | 62.45 | 62.45 | -1.12% | 501,928 |
| Mar 14, 2025 | 62.12 | 63.24 | 61.76 | 63.16 | 63.16 | 3.07% | 258,465 |
| Mar 13, 2025 | 61.65 | 62.53 | 60.97 | 61.28 | 61.28 | -0.24% | 293,266 |
| Mar 12, 2025 | 61.80 | 63.45 | 61.17 | 61.43 | 61.43 | 0.54% | 327,983 |
| Mar 11, 2025 | 60.82 | 62.18 | 60.23 | 61.10 | 61.10 | 0.79% | 411,870 |
| Mar 10, 2025 | 61.30 | 61.96 | 60.33 | 60.62 | 60.62 | -2.05% | 392,843 |
| Mar 7, 2025 | 61.59 | 62.36 | 60.53 | 61.89 | 61.89 | 0.37% | 238,578 |
| Mar 6, 2025 | 62.24 | 62.92 | 61.15 | 61.66 | 61.66 | -1.85% | 262,947 |
| Mar 5, 2025 | 63.47 | 64.03 | 62.04 | 62.82 | 62.82 | -0.88% | 281,269 |
| Mar 4, 2025 | 65.80 | 66.65 | 63.30 | 63.38 | 63.38 | -3.75% | 364,597 |
| Mar 3, 2025 | 66.40 | 67.80 | 65.59 | 65.85 | 65.85 | -1.72% | 435,073 |