IBEX(IBEX)
IBEX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $35.54 | $36.44 | $34.26 | $35.79 | 111,782 |
| 7/31/2026 | $35.45 | $35.45 | $34.72 | $35.34 | 84,800 |
| 7/30/2026 | $36.30 | $36.69 | $35.01 | $35.47 | 51,000 |
| 7/29/2026 | $35.77 | $37.01 | $35.35 | $36.52 | 112,621 |
| 7/28/2026 | $34.95 | $36.67 | $34.95 | $35.87 | 73,853 |
| 7/27/2026 | $33.51 | $35.14 | $33.51 | $34.88 | 79,914 |
| 7/24/2026 | $32.43 | $33.84 | $32.42 | $33.46 | 64,900 |
| 7/23/2026 | $32.86 | $33.07 | $32.10 | $32.21 | 89,100 |
| 7/22/2026 | $34.86 | $35.10 | $32.83 | $33.10 | 89,100 |
| 7/21/2026 | $34.81 | $35.37 | $34.45 | $34.94 | 98,228 |
| 7/20/2026 | $35.40 | $35.78 | $34.99 | $35.07 | 115,125 |
| 7/17/2026 | $35.18 | $36.17 | $35.15 | $35.39 | 80,421 |
| 7/16/2026 | $34.84 | $35.52 | $34.72 | $35.45 | 115,000 |
| 7/15/2026 | $34.14 | $35.34 | $34.10 | $34.63 | 100,532 |
| 7/14/2026 | $34.40 | $34.40 | $33.62 | $33.85 | 81,300 |
| 7/13/2026 | $33.14 | $34.53 | $33.14 | $34.40 | 81,742 |
| 7/10/2026 | $32.87 | $33.17 | $32.66 | $33.09 | 40,734 |
| 7/9/2026 | $32.75 | $33.46 | $32.29 | $32.85 | 96,337 |
| 7/8/2026 | $32.95 | $33.02 | $31.83 | $32.87 | 69,300 |
| 7/7/2026 | $33.23 | $34.05 | $32.97 | $33.23 | 108,625 |
| 7/6/2026 | $32.20 | $32.82 | $31.98 | $32.62 | 96,039 |
| 7/2/2026 | $31.71 | $32.31 | $31.58 | $32.13 | 78,800 |
| 7/1/2026 | $30.49 | $32.00 | $30.15 | $31.60 | 91,200 |
| 6/30/2026 | $30.12 | $30.52 | $29.78 | $30.37 | 90,945 |
| 6/29/2026 | $30.22 | $30.53 | $29.91 | $30.13 | 83,400 |
| 6/26/2026 | $29.24 | $30.28 | $29.20 | $30.08 | 262,910 |
| 6/25/2026 | $29.84 | $29.90 | $28.90 | $29.11 | 118,329 |
| 6/24/2026 | $29.57 | $30.20 | $29.22 | $29.92 | 94,406 |
| 6/23/2026 | $29.50 | $30.14 | $29.21 | $29.61 | 180,700 |
| 6/22/2026 | $29.92 | $30.19 | $28.72 | $29.48 | 161,800 |
| 6/18/2026 | $30.83 | $30.83 | $29.20 | $30.22 | 257,500 |
| 6/17/2026 | $30.92 | $31.50 | $30.06 | $30.50 | 194,523 |
| 6/16/2026 | $31.09 | $31.68 | $30.69 | $31.11 | 155,000 |
| 6/15/2026 | $31.31 | $31.39 | $30.67 | $30.86 | 84,500 |
| 6/12/2026 | $30.74 | $31.39 | $30.65 | $30.92 | 76,500 |
| 6/11/2026 | $31.03 | $31.03 | $30.41 | $30.72 | 94,018 |
| 6/10/2026 | $30.30 | $30.96 | $30.15 | $30.79 | 104,423 |
| 6/9/2026 | $30.44 | $31.36 | $30.23 | $30.37 | 71,902 |
| 6/8/2026 | $30.11 | $30.59 | $29.91 | $30.46 | 83,531 |
| 6/5/2026 | $29.82 | $30.25 | $29.43 | $29.94 | 115,851 |
| 6/4/2026 | $30.10 | $31.04 | $29.71 | $29.82 | 87,921 |
| 6/3/2026 | $31.58 | $31.92 | $29.76 | $30.04 | 124,800 |
| 6/2/2026 | $31.99 | $32.30 | $31.39 | $31.91 | 75,800 |
| 6/1/2026 | $31.64 | $32.37 | $31.64 | $32.21 | 108,500 |
| 5/29/2026 | $31.98 | $32.58 | $31.44 | $31.64 | 75,800 |
| 5/28/2026 | $31.10 | $31.91 | $30.62 | $31.86 | 88,600 |
| 5/27/2026 | $32.11 | $32.58 | $31.05 | $31.11 | 129,100 |
| 5/26/2026 | $32.14 | $32.52 | $31.94 | $32.22 | 95,580 |
| 5/22/2026 | $32.32 | $32.71 | $31.96 | $32.02 | 77,700 |
| 5/21/2026 | $31.08 | $32.05 | $30.01 | $32.05 | 107,641 |
| 5/20/2026 | $30.91 | $31.45 | $30.07 | $31.21 | 100,000 |
| 5/19/2026 | $30.93 | $31.55 | $30.02 | $31.08 | 110,936 |
| 5/18/2026 | $30.69 | $31.29 | $30.55 | $30.93 | 104,260 |
| 5/15/2026 | $29.99 | $30.71 | $29.08 | $30.56 | 155,900 |
| 5/14/2026 | $30.50 | $31.09 | $30.19 | $30.25 | 78,408 |
| 5/13/2026 | $31.40 | $32.02 | $30.10 | $30.44 | 137,500 |
| 5/12/2026 | $32.45 | $32.53 | $30.73 | $31.02 | 153,623 |
| 5/11/2026 | $32.04 | $33.49 | $31.87 | $32.57 | 142,100 |
| 5/8/2026 | $32.63 | $33.00 | $31.22 | $32.33 | 202,633 |
| 5/7/2026 | $30.66 | $33.59 | $29.37 | $32.76 | 223,820 |
| 5/6/2026 | $28.35 | $28.46 | $27.68 | $28.11 | 107,300 |