IA(IA)
IA
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/28/2026 | $19.00 | $19.10 | $18.50 | $18.69 | 140,168 |
| 9/25/2026 | $18.58 | $19.00 | $18.30 | $18.89 | 155,400 |
| 9/24/2026 | $17.86 | $18.61 | $17.84 | $18.45 | 147,154 |
| 9/23/2026 | $18.31 | $18.31 | $17.56 | $18.13 | 157,000 |
| 9/22/2026 | $18.55 | $18.60 | $17.84 | $18.13 | 228,066 |
| 9/21/2026 | $18.31 | $18.62 | $18.07 | $18.39 | 209,626 |
| 9/18/2026 | $18.30 | $18.45 | $17.96 | $18.38 | 688,400 |
| 9/17/2026 | $18.80 | $18.98 | $18.35 | $18.40 | 251,423 |
| 9/16/2026 | $18.39 | $18.83 | $18.15 | $18.42 | 224,408 |
| 9/15/2026 | $18.53 | $18.53 | $17.86 | $18.39 | 262,342 |
| 9/14/2026 | $18.90 | $19.19 | $18.56 | $18.57 | 346,102 |
| 9/11/2026 | $19.71 | $20.24 | $19.03 | $19.08 | 377,042 |
| 9/10/2026 | $18.00 | $19.18 | $17.84 | $18.80 | 563,337 |
| 9/9/2026 | $18.69 | $19.10 | $18.10 | $18.12 | 247,839 |
| 9/8/2026 | $18.80 | $19.00 | $18.48 | $18.69 | 209,452 |
| 9/4/2026 | $18.46 | $18.66 | $17.94 | $18.52 | 209,796 |
| 9/3/2026 | $18.70 | $18.79 | $18.12 | $18.35 | 211,802 |
| 9/2/2026 | $18.55 | $18.70 | $18.08 | $18.12 | 220,173 |
| 9/1/2026 | $18.91 | $19.36 | $18.48 | $18.51 | 252,527 |
| 8/31/2026 | $20.48 | $20.48 | $18.90 | $19.00 | 337,692 |
| 8/28/2026 | $21.17 | $21.85 | $20.31 | $20.65 | 384,202 |
| 8/27/2026 | $21.68 | $21.79 | $20.96 | $21.17 | 191,666 |
| 8/26/2026 | $21.57 | $21.97 | $21.10 | $21.67 | 182,516 |
| 8/25/2026 | $21.91 | $22.22 | $21.01 | $21.46 | 186,285 |
| 8/24/2026 | $21.22 | $21.28 | $20.69 | $20.94 | 227,883 |
| 8/21/2026 | $21.14 | $21.75 | $20.87 | $21.46 | 189,600 |
| 8/20/2026 | $21.80 | $22.07 | $20.58 | $20.93 | 310,700 |
| 8/19/2026 | $23.19 | $23.29 | $21.61 | $21.68 | 245,553 |
| 8/18/2026 | $25.08 | $25.08 | $22.50 | $23.07 | 326,227 |
| 8/17/2026 | $23.20 | $25.20 | $23.01 | $24.78 | 437,931 |
| 8/14/2026 | $23.42 | $23.97 | $22.52 | $23.00 | 405,915 |
| 8/13/2026 | $22.00 | $22.79 | $19.83 | $22.77 | 670,651 |
| 8/12/2026 | $20.14 | $20.43 | $19.73 | $20.13 | 254,605 |
| 8/11/2026 | $19.86 | $20.11 | $19.28 | $20.00 | 171,437 |
| 8/10/2026 | $20.12 | $20.48 | $19.65 | $19.75 | 199,448 |
| 8/7/2026 | $20.65 | $21.18 | $19.90 | $20.17 | 148,700 |
| 8/6/2026 | $20.41 | $21.72 | $20.37 | $20.51 | 197,529 |
| 8/5/2026 | $20.78 | $21.17 | $20.51 | $20.70 | 200,341 |
| 8/4/2026 | $19.64 | $21.12 | $19.48 | $20.95 | 365,340 |
| 8/3/2026 | $18.30 | $19.57 | $18.25 | $19.47 | 345,736 |
| 7/31/2026 | $17.74 | $18.54 | $17.38 | $18.29 | 253,067 |
| 7/30/2026 | $17.90 | $18.29 | $17.23 | $17.46 | 214,747 |
| 7/29/2026 | $19.00 | $19.18 | $17.32 | $17.83 | 473,058 |
| 7/28/2026 | $19.19 | $19.25 | $18.61 | $19.16 | 528,274 |
| 7/27/2026 | $19.43 | $19.77 | $18.94 | $19.28 | 213,919 |
| 7/24/2026 | $19.64 | $19.65 | $18.94 | $19.14 | 291,024 |
| 7/23/2026 | $18.95 | $19.77 | $18.95 | $19.64 | 259,900 |
| 7/22/2026 | $19.52 | $19.80 | $18.81 | $19.03 | 420,448 |
| 7/20/2026 | $18.50 | $19.25 | $18.19 | $18.53 | 290,200 |
| 7/17/2026 | $18.05 | $18.92 | $18.03 | $18.46 | 259,800 |
| 7/16/2026 | $18.15 | $18.36 | $18.00 | $18.27 | 274,200 |
| 7/15/2026 | $18.23 | $18.60 | $18.15 | $18.33 | 218,800 |
| 7/14/2026 | $18.45 | $18.93 | $18.29 | $18.37 | 244,500 |
| 7/13/2026 | $18.03 | $18.77 | $18.03 | $18.35 | 285,100 |
| 7/10/2026 | $18.42 | $18.99 | $18.35 | $18.85 | 194,800 |
| 7/9/2026 | $18.33 | $18.53 | $18.14 | $18.48 | 217,100 |
| 7/8/2026 | $18.15 | $18.54 | $18.04 | $18.31 | 240,600 |
| 7/7/2026 | $18.51 | $18.82 | $17.92 | $18.29 | 330,100 |
| 7/6/2026 | $18.41 | $19.09 | $18.41 | $18.85 | 292,800 |
| 7/2/2026 | $17.73 | $18.84 | $17.73 | $18.39 | 317,200 |
| 7/1/2026 | $18.00 | $18.38 | $17.63 | $17.83 | 294,700 |
| 6/30/2026 | $17.91 | $18.71 | $17.58 | $18.00 | 404,500 |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
