International Bancshares CorporationIBOCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $70.49 | $71.10 | $70.15 | $70.38 | 275,100 |
| 1/15/2026 | $69.48 | $71.29 | $69.22 | $70.69 | 139,636 |
| 1/14/2026 | $68.16 | $69.51 | $67.86 | $69.33 | 193,001 |
| 1/13/2026 | $68.34 | $68.69 | $67.78 | $68.23 | 148,900 |
| 1/12/2026 | $69.41 | $69.63 | $68.16 | $68.39 | 132,400 |
| 1/9/2026 | $70.00 | $70.61 | $69.19 | $69.86 | 247,700 |
| 1/8/2026 | $68.24 | $70.61 | $67.85 | $70.08 | 188,725 |
| 1/7/2026 | $68.61 | $68.66 | $67.63 | $68.58 | 207,600 |
| 1/6/2026 | $67.74 | $69.10 | $67.43 | $68.75 | 270,238 |
| 1/5/2026 | $66.75 | $68.92 | $66.59 | $68.22 | 262,900 |
| 1/2/2026 | $66.36 | $67.13 | $65.45 | $66.84 | 256,123 |
| 12/31/2025 | $67.30 | $67.30 | $65.68 | $66.44 | 227,500 |
| 12/30/2025 | $67.51 | $67.91 | $66.81 | $66.91 | 209,626 |
| 12/29/2025 | $68.79 | $69.11 | $67.46 | $67.53 | 197,700 |
| 12/26/2025 | $68.98 | $69.62 | $68.27 | $68.60 | 190,447 |
| 12/24/2025 | $68.95 | $69.33 | $68.45 | $68.79 | 124,813 |
| 12/23/2025 | $69.55 | $69.78 | $68.80 | $68.84 | 222,343 |
| 12/22/2025 | $70.57 | $71.07 | $69.57 | $69.83 | 307,500 |
| 12/19/2025 | $71.63 | $72.06 | $70.22 | $70.45 | 885,239 |
| 12/18/2025 | $71.22 | $72.10 | $70.40 | $71.70 | 340,419 |
| 12/17/2025 | $71.51 | $72.64 | $70.58 | $71.03 | 265,921 |
| 12/16/2025 | $73.02 | $73.26 | $71.14 | $71.46 | 368,805 |
| 12/15/2025 | $73.20 | $73.50 | $72.38 | $72.86 | 275,948 |
| 12/12/2025 | $73.02 | $73.17 | $72.19 | $72.50 | 310,800 |
| 12/11/2025 | $72.42 | $73.66 | $71.89 | $72.70 | 339,600 |
| 12/10/2025 | $68.73 | $72.47 | $68.67 | $72.39 | 471,749 |
| 12/9/2025 | $69.86 | $70.90 | $68.67 | $68.83 | 270,000 |
| 12/8/2025 | $69.52 | $70.48 | $67.61 | $69.64 | 451,704 |
| 12/5/2025 | $68.55 | $69.90 | $68.23 | $69.28 | 307,900 |
| 12/4/2025 | $67.48 | $68.95 | $67.30 | $68.93 | 316,171 |
| 12/3/2025 | $66.49 | $68.15 | $66.38 | $67.97 | 267,342 |
| 12/2/2025 | $67.26 | $67.40 | $66.10 | $66.15 | 229,611 |
| 12/1/2025 | $66.09 | $67.69 | $65.96 | $66.98 | 281,413 |
| 11/28/2025 | $66.79 | $66.79 | $65.97 | $66.48 | 137,624 |
| 11/26/2025 | $66.58 | $66.94 | $66.18 | $66.50 | 219,418 |
| 11/25/2025 | $66.08 | $67.31 | $65.78 | $66.89 | 223,423 |
| 11/24/2025 | $66.11 | $66.94 | $65.51 | $65.75 | 213,143 |
| 11/21/2025 | $64.76 | $67.06 | $64.76 | $66.39 | 277,038 |
| 11/20/2025 | $64.94 | $65.77 | $64.39 | $64.53 | 199,118 |
| 11/19/2025 | $63.93 | $64.69 | $63.61 | $64.25 | 168,000 |
| 11/18/2025 | $63.43 | $64.55 | $63.20 | $63.94 | 209,825 |
| 11/17/2025 | $66.27 | $66.27 | $63.28 | $63.42 | 217,700 |
| 11/14/2025 | $65.08 | $66.30 | $64.51 | $66.19 | 316,200 |
| 11/13/2025 | $65.14 | $66.00 | $64.37 | $65.19 | 228,900 |
| 11/12/2025 | $66.19 | $67.05 | $65.38 | $65.58 | 183,433 |
| 11/11/2025 | $66.07 | $66.49 | $65.44 | $66.19 | 184,141 |
| 11/10/2025 | $67.45 | $67.45 | $65.80 | $65.83 | 208,900 |
| 11/7/2025 | $67.49 | $68.10 | $66.00 | $67.18 | 198,600 |
| 11/6/2025 | $68.52 | $68.85 | $67.20 | $67.31 | 226,248 |
| 11/5/2025 | $67.80 | $69.63 | $67.71 | $68.67 | 262,700 |
| 11/4/2025 | $66.84 | $68.02 | $66.82 | $67.75 | 212,200 |
| 11/3/2025 | $66.71 | $68.40 | $66.25 | $68.06 | 559,819 |
| 10/31/2025 | $65.80 | $66.47 | $64.65 | $66.38 | 391,400 |
| 10/30/2025 | $66.26 | $68.01 | $66.03 | $66.16 | 235,746 |
| 10/29/2025 | $67.22 | $67.97 | $65.93 | $66.50 | 221,800 |
| 10/28/2025 | $67.97 | $68.31 | $67.44 | $67.56 | 133,743 |
| 10/27/2025 | $68.50 | $68.50 | $67.58 | $67.97 | 199,300 |
| 10/24/2025 | $67.10 | $68.50 | $66.84 | $68.35 | 317,907 |
| 10/23/2025 | $66.41 | $66.95 | $65.58 | $66.59 | 206,200 |
| 10/22/2025 | $66.33 | $66.99 | $66.27 | $66.63 | 216,703 |
| 10/21/2025 | $66.58 | $66.70 | $66.02 | $66.38 | 128,100 |
| 10/20/2025 | $66.10 | $66.91 | $65.46 | $66.72 | 150,600 |