(IHI)
63.06
-0.86 (-1.35%)
At close: Mar 04, 2025, 3:59 PM
63.11
0.07%
After-hours: Mar 04, 2025, 04:10 PM EST
IHI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 63.97 | 64.79 | 63.68 | 63.92 | 0.15 | 0.24% | 602,163 |
| Feb 28, 2025 | 63.32 | 63.85 | 62.62 | 63.77 | 0.61 | 0.97% | 593,679 |
| Feb 27, 2025 | 64.04 | 64.32 | 63.12 | 63.16 | -1.10 | -1.71% | 669,735 |
| Feb 26, 2025 | 63.78 | 64.69 | 63.61 | 64.26 | 0.28 | 0.44% | 680,539 |
| Feb 25, 2025 | 64.55 | 64.74 | 62.93 | 63.98 | -0.72 | -1.11% | 1,209,528 |
| Feb 24, 2025 | 64.33 | 64.94 | 64.32 | 64.70 | 0.34 | 0.53% | 907,300 |
| Feb 21, 2025 | 64.64 | 64.99 | 64.26 | 64.36 | -0.48 | -0.74% | 789,278 |
| Feb 20, 2025 | 64.75 | 64.95 | 64.44 | 64.84 | 0.00 | 0.00% | 578,233 |
| Feb 19, 2025 | 64.32 | 64.88 | 64.25 | 64.84 | 0.59 | 0.92% | 446,206 |
| Feb 18, 2025 | 63.87 | 64.33 | 63.51 | 64.25 | -0.10 | -0.16% | 998,914 |
| Feb 14, 2025 | 64.69 | 64.85 | 64.35 | 64.35 | -0.10 | -0.16% | 645,236 |
| Feb 13, 2025 | 64.10 | 64.51 | 63.83 | 64.45 | 0.59 | 0.92% | 1,408,607 |
| Feb 12, 2025 | 63.68 | 63.98 | 63.33 | 63.86 | -0.27 | -0.42% | 1,125,905 |
| Feb 11, 2025 | 64.11 | 64.19 | 63.91 | 64.13 | -0.25 | -0.39% | 651,200 |
| Feb 10, 2025 | 64.15 | 64.44 | 63.87 | 64.38 | 0.57 | 0.89% | 651,829 |
| Feb 7, 2025 | 64.21 | 64.44 | 63.67 | 63.81 | -0.23 | -0.36% | 1,185,437 |
| Feb 6, 2025 | 64.97 | 65.01 | 63.97 | 64.04 | -1.05 | -1.61% | 556,222 |
| Feb 5, 2025 | 64.33 | 65.18 | 64.33 | 65.09 | 0.92 | 1.43% | 711,273 |
| Feb 4, 2025 | 63.80 | 64.33 | 63.69 | 64.17 | 0.06 | 0.09% | 698,200 |
| Feb 3, 2025 | 63.37 | 64.47 | 63.32 | 64.11 | 0.30 | 0.47% | 705,610 |
| Jan 31, 2025 | 64.47 | 64.69 | 63.80 | 63.81 | -0.74 | -1.15% | 598,900 |
| Jan 30, 2025 | 64.39 | 65.05 | 64.33 | 64.55 | 0.51 | 0.80% | 951,401 |
| Jan 29, 2025 | 64.15 | 64.40 | 63.94 | 64.04 | -0.09 | -0.14% | 669,067 |
| Jan 28, 2025 | 64.14 | 64.66 | 63.82 | 64.13 | -0.19 | -0.30% | 803,923 |
| Jan 27, 2025 | 63.78 | 64.35 | 63.64 | 64.32 | 0.45 | 0.70% | 878,532 |
| Jan 24, 2025 | 63.24 | 63.90 | 63.11 | 63.87 | -0.04 | -0.06% | 998,399 |
| Jan 23, 2025 | 63.32 | 63.95 | 62.98 | 63.91 | 0.66 | 1.04% | 843,060 |
| Jan 22, 2025 | 62.76 | 63.79 | 62.57 | 63.25 | 0.17 | 0.27% | 1,273,866 |
| Jan 21, 2025 | 62.51 | 63.13 | 62.46 | 63.08 | 1.24 | 2.01% | 2,122,300 |
| Jan 17, 2025 | 61.98 | 62.06 | 61.53 | 61.84 | 0.23 | 0.37% | 679,700 |
| Jan 16, 2025 | 60.75 | 61.68 | 60.53 | 61.61 | 0.99 | 1.63% | 900,443 |
| Jan 15, 2025 | 60.29 | 60.97 | 60.27 | 60.62 | 0.88 | 1.47% | 791,600 |
| Jan 14, 2025 | 60.00 | 60.09 | 59.37 | 59.74 | 0.04 | 0.07% | 522,106 |
| Jan 13, 2025 | 59.56 | 59.84 | 59.03 | 59.70 | -0.15 | -0.25% | 897,000 |
| Jan 10, 2025 | 59.89 | 60.38 | 59.67 | 59.85 | -0.55 | -0.91% | 957,300 |
| Jan 8, 2025 | 59.90 | 60.69 | 59.61 | 60.40 | 0.89 | 1.50% | 1,013,900 |
| Jan 7, 2025 | 59.74 | 60.05 | 59.28 | 59.51 | 0.03 | 0.05% | 1,111,723 |
| Jan 6, 2025 | 59.16 | 59.83 | 59.11 | 59.48 | 0.33 | 0.56% | 4,617,234 |
| Jan 3, 2025 | 58.57 | 59.20 | 58.40 | 59.15 | 0.83 | 1.42% | 303,350 |
| Jan 2, 2025 | 58.58 | 58.82 | 58.04 | 58.32 | -0.03 | -0.05% | 504,237 |
| Dec 31, 2024 | 58.77 | 58.88 | 58.15 | 58.35 | -0.11 | -0.19% | 498,000 |
| Dec 30, 2024 | 58.81 | 58.81 | 58.08 | 58.46 | -0.83 | -1.40% | 492,810 |
| Dec 27, 2024 | 59.23 | 59.61 | 58.91 | 59.29 | -0.27 | -0.45% | 405,300 |
| Dec 26, 2024 | 58.98 | 59.64 | 58.93 | 59.56 | 0.26 | 0.44% | 411,600 |
| Dec 24, 2024 | 58.94 | 59.32 | 58.79 | 59.30 | 0.43 | 0.73% | 297,805 |
| Dec 23, 2024 | 58.67 | 58.91 | 58.19 | 58.87 | 0.06 | 0.10% | 741,719 |
| Dec 20, 2024 | 57.86 | 59.20 | 57.73 | 58.81 | 0.88 | 1.52% | 785,301 |
| Dec 19, 2024 | 58.08 | 58.46 | 57.81 | 57.93 | 0.01 | 0.02% | 844,800 |
| Dec 18, 2024 | 59.41 | 59.43 | 57.89 | 57.92 | -1.48 | -2.49% | 914,500 |
| Dec 17, 2024 | 59.19 | 59.72 | 59.11 | 59.40 | -0.02 | -0.03% | 663,848 |