(IBHG)

AI Score

Unlock

21.96

0.00 (0.00%)

At close: Apr 15, 2025, 3:59 PM

21.93

-0.14%

After-hours: Apr 15, 2025, 04:06 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	21.91	21.91	21.98	21.98	21.83	21.91	21.93	21.93	-0.14%	112,331
Apr 14, 2025	22.09	22.09	22.09	22.09	21.86	21.86	21.96	21.96	0.41%	80,200
Apr 11, 2025	21.82	21.82	21.97	21.97	21.71	21.71	21.87	21.87	0.28%	72,324
Apr 10, 2025	21.90	21.90	21.91	21.91	21.67	21.67	21.81	21.81	-0.77%	80,500
Apr 9, 2025	21.43	21.43	22.08	22.08	21.19	21.19	21.98	21.98	1.67%	164,935
Apr 8, 2025	22.02	22.02	22.02	22.02	21.48	21.48	21.62	21.62	0.28%	357,300
Apr 7, 2025	21.47	21.47	21.80	21.80	21.41	21.41	21.56	21.56	-0.92%	125,300
Apr 4, 2025	21.85	21.85	21.95	21.95	21.68	21.68	21.76	21.76	-1.54%	298,400
Apr 3, 2025	22.11	22.11	22.17	22.17	22.09	22.09	22.10	22.10	-0.67%	57,200
Apr 2, 2025	22.17	22.17	22.27	22.27	22.17	22.17	22.25	22.25	-0.18%	83,200
Apr 1, 2025	22.24	22.24	22.29	22.29	22.20	22.20	22.29	22.29	-0.18%	73,540
Mar 31, 2025	22.34	22.21	22.35	22.22	22.27	22.14	22.33	22.20	0.00%	66,400
Mar 28, 2025	22.32	22.19	22.36	22.23	22.30	22.17	22.33	22.20	-0.04%	45,500
Mar 27, 2025	22.38	22.25	22.39	22.26	22.32	22.19	22.34	22.21	-0.04%	37,000
Mar 26, 2025	22.39	22.27	22.41	22.29	22.32	22.20	22.35	22.23	-0.27%	62,200
Mar 25, 2025	22.43	22.31	22.44	22.32	22.40	22.28	22.41	22.29	0.04%	62,300
Mar 24, 2025	22.34	22.22	22.43	22.31	22.34	22.22	22.40	22.28	0.18%	100,900
Mar 21, 2025	22.31	22.19	22.39	22.27	22.31	22.19	22.36	22.24	-0.04%	39,334
Mar 20, 2025	22.31	22.19	22.42	22.30	22.31	22.19	22.37	22.25	-0.18%	66,241
Mar 19, 2025	22.47	22.35	22.47	22.35	22.32	22.20	22.41	22.29	0.40%	78,931
Mar 18, 2025	22.37	22.25	22.37	22.25	22.30	22.18	22.32	22.20	-0.09%	233,547
Mar 17, 2025	22.37	22.25	22.37	22.25	22.31	22.19	22.34	22.22	0.18%	43,748
Mar 14, 2025	22.23	22.11	22.33	22.21	22.19	22.07	22.30	22.18	0.18%	80,500
Mar 13, 2025	22.28	22.16	22.29	22.17	22.22	22.10	22.26	22.14	-0.18%	70,100
Mar 12, 2025	22.31	22.19	22.34	22.22	22.29	22.17	22.30	22.18	0.04%	115,100
Mar 11, 2025	22.37	22.25	22.37	22.25	22.25	22.13	22.29	22.17	-0.36%	483,234
Mar 10, 2025	22.38	22.26	22.38	22.26	22.34	22.22	22.37	22.25	-0.09%	200,900
Mar 7, 2025	22.38	22.26	22.43	22.31	22.36	22.24	22.39	22.27	0.18%	167,647
Mar 6, 2025	22.43	22.31	22.43	22.31	22.35	22.23	22.35	22.23	-0.40%	98,200
Mar 5, 2025	22.35	22.23	22.46	22.34	22.35	22.23	22.44	22.32	0.18%	160,328
Mar 4, 2025	22.40	22.28	22.43	22.31	22.35	22.23	22.40	22.28	0.04%	116,146
Mar 3, 2025	22.53	22.41	22.53	22.41	22.37	22.25	22.39	22.27	-0.75%	55,232
Feb 28, 2025	22.50	22.25	22.56	22.31	22.48	22.23	22.56	22.31	0.31%	45,000
Feb 27, 2025	22.54	22.29	22.54	22.29	22.47	22.22	22.49	22.24	-0.18%	57,726
Feb 26, 2025	22.52	22.27	22.53	22.28	22.50	22.25	22.53	22.28	0.04%	161,923
Feb 25, 2025	22.53	22.28	22.53	22.28	22.48	22.23	22.52	22.27	0.18%	81,408
Feb 24, 2025	22.49	22.24	22.49	22.24	22.43	22.18	22.48	22.23	0.22%	72,327
Feb 21, 2025	22.51	22.26	22.51	22.26	22.43	22.18	22.43	22.18	-0.18%	94,538
Feb 20, 2025	22.53	22.28	22.53	22.28	22.45	22.20	22.47	22.22	-0.04%	73,400
Feb 19, 2025	22.45	22.20	22.48	22.23	22.43	22.18	22.48	22.23	0.22%	101,015
Feb 18, 2025	22.44	22.19	22.46	22.21	22.42	22.17	22.43	22.18	-0.18%	89,300
Feb 14, 2025	22.49	22.24	22.49	22.24	22.43	22.18	22.47	22.22	0.13%	161,413
Feb 13, 2025	22.36	22.11	22.46	22.21	22.36	22.11	22.44	22.19	0.27%	53,100
Feb 12, 2025	22.35	22.10	22.42	22.17	22.35	22.10	22.38	22.13	-0.04%	55,546
Feb 11, 2025	22.35	22.10	22.42	22.17	22.35	22.10	22.39	22.14	-0.09%	76,045
Feb 10, 2025	22.40	22.15	22.44	22.19	22.40	22.15	22.41	22.16	0.09%	89,245
Feb 7, 2025	22.45	22.20	22.45	22.20	22.38	22.13	22.39	22.14	-0.04%	58,500
Feb 6, 2025	22.45	22.20	22.45	22.20	22.40	22.15	22.40	22.15	-0.22%	198,000
Feb 5, 2025	22.46	22.21	22.47	22.22	22.42	22.17	22.45	22.20	0.18%	66,100
Feb 4, 2025	22.44	22.19	22.44	22.19	22.36	22.11	22.41	22.16	0.13%	77,102