IOT(IOT)
IOT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $30.14 | $30.68 | $28.80 | $30.63 | 5.89M |
| 5/19/2026 | $31.46 | $32.32 | $30.47 | $30.79 | 7.11M |
| 5/18/2026 | $29.30 | $30.74 | $29.11 | $30.61 | 5.78M |
| 5/15/2026 | $28.32 | $30.04 | $27.57 | $29.56 | 5.15M |
| 5/14/2026 | $27.50 | $28.24 | $26.92 | $27.99 | 4.50M |
| 5/13/2026 | $27.70 | $27.88 | $26.78 | $27.52 | 4.53M |
| 5/12/2026 | $29.45 | $29.45 | $28.09 | $28.10 | 5.78M |
| 5/11/2026 | $29.28 | $29.89 | $28.57 | $29.07 | 4.61M |
| 5/8/2026 | $29.53 | $29.93 | $28.68 | $29.74 | 4.05M |
| 5/7/2026 | $29.65 | $30.81 | $29.35 | $30.11 | 5.53M |
| 5/6/2026 | $30.06 | $30.58 | $28.64 | $28.92 | 5.36M |
| 5/5/2026 | $30.84 | $30.94 | $29.45 | $30.45 | 4.00M |
| 5/4/2026 | $30.73 | $31.61 | $30.45 | $30.60 | 3.83M |
| 5/1/2026 | $29.77 | $30.87 | $29.11 | $30.49 | 3.88M |
| 4/30/2026 | $29.13 | $29.13 | $28.04 | $28.74 | 8.56M |
| 4/29/2026 | $29.04 | $29.43 | $28.52 | $29.37 | 3.13M |
| 4/28/2026 | $29.59 | $30.40 | $29.18 | $29.33 | 3.11M |
| 4/27/2026 | $29.70 | $30.60 | $29.45 | $29.47 | 4.88M |
| 4/24/2026 | $29.43 | $29.96 | $28.78 | $29.96 | 3.68M |
| 4/23/2026 | $30.81 | $30.81 | $28.61 | $29.28 | 6.67M |
| 4/22/2026 | $31.66 | $32.41 | $31.38 | $32.04 | 5.44M |
| 4/21/2026 | $30.89 | $32.59 | $30.51 | $31.43 | 4.26M |
| 4/20/2026 | $30.43 | $31.24 | $29.95 | $30.81 | 5.43M |
| 4/17/2026 | $30.20 | $30.80 | $29.57 | $30.62 | 9.12M |
| 4/16/2026 | $29.87 | $30.27 | $29.09 | $29.63 | 9.74M |
| 4/15/2026 | $27.42 | $28.87 | $26.78 | $28.85 | 9.53M |
| 4/14/2026 | $27.12 | $27.42 | $26.27 | $26.51 | 5.87M |
| 4/13/2026 | $26.02 | $26.74 | $25.67 | $26.59 | 6.51M |
| 4/10/2026 | $26.81 | $26.90 | $25.10 | $25.85 | 8.27M |
| 4/9/2026 | $28.92 | $29.08 | $26.40 | $26.85 | 8.15M |
| 4/8/2026 | $32.04 | $32.49 | $29.23 | $29.30 | 6.39M |
| 4/7/2026 | $31.23 | $31.54 | $29.97 | $30.47 | 3.54M |
| 4/6/2026 | $32.26 | $32.51 | $31.40 | $31.45 | 5.39M |
| 4/2/2026 | $31.63 | $32.74 | $30.55 | $32.26 | 3.90M |
| 4/1/2026 | $32.17 | $32.29 | $31.17 | $31.84 | 4.68M |
| 3/31/2026 | $31.03 | $31.93 | $30.44 | $31.69 | 5.19M |
| 3/30/2026 | $29.99 | $31.35 | $29.88 | $30.64 | 4.95M |
| 3/27/2026 | $31.44 | $31.44 | $29.64 | $29.75 | 5.38M |
| 3/26/2026 | $31.60 | $32.99 | $31.36 | $31.89 | 4.76M |
| 3/25/2026 | $32.50 | $33.14 | $31.32 | $31.85 | 4.72M |
| 3/24/2026 | $32.74 | $32.97 | $31.36 | $32.09 | 5.47M |
| 3/23/2026 | $33.43 | $33.73 | $32.45 | $33.20 | 5.63M |
| 3/20/2026 | $33.21 | $34.03 | $32.48 | $33.13 | 8.29M |
| 3/19/2026 | $33.68 | $34.70 | $33.60 | $33.66 | 6.27M |
| 3/18/2026 | $33.33 | $34.50 | $33.00 | $33.68 | 5.32M |
| 3/17/2026 | $32.61 | $34.27 | $32.40 | $33.71 | 7.24M |
| 3/16/2026 | $31.85 | $32.64 | $31.57 | $32.57 | 8.49M |
| 3/13/2026 | $31.90 | $32.28 | $31.17 | $31.72 | 7.98M |
| 3/12/2026 | $32.27 | $32.67 | $31.37 | $31.85 | 7.90M |
| 3/11/2026 | $33.39 | $33.53 | $31.22 | $32.08 | 7.81M |
| 3/10/2026 | $34.11 | $34.50 | $32.53 | $32.90 | 11.30M |
| 3/9/2026 | $35.20 | $35.55 | $33.65 | $34.16 | 15.51M |
| 3/6/2026 | $32.19 | $35.56 | $31.42 | $35.36 | 33.40M |
| 3/5/2026 | $29.05 | $30.46 | $28.78 | $29.58 | 19.65M |
| 3/4/2026 | $28.85 | $29.38 | $28.44 | $28.69 | 4.46M |
| 3/3/2026 | $28.41 | $29.63 | $27.93 | $28.94 | 7.31M |
| 3/2/2026 | $28.00 | $29.38 | $27.88 | $29.11 | 6.75M |
| 2/27/2026 | $27.85 | $28.97 | $27.68 | $28.90 | 7.97M |
| 2/26/2026 | $27.78 | $29.13 | $27.51 | $28.96 | 8.69M |
| 2/25/2026 | $26.25 | $27.65 | $25.97 | $27.44 | 6.43M |
| 2/24/2026 | $24.64 | $26.54 | $24.32 | $26.07 | 6.09M |
| 2/23/2026 | $26.30 | $26.30 | $24.13 | $24.72 | 6.88M |
| 2/20/2026 | $26.26 | $27.83 | $26.20 | $26.79 | 4.25M |