International Bancshares Corporation - IBOC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.74	71.54	71.54	72.48	70.87	394,101
February 19, 2026	71.73	71.74	71.74	72.21	71.24	238,100
February 18, 2026	72.3	72.08	72.08	73.64	71.75	263,000
February 17, 2026	72.35	72.56	72.56	73.39	71.92	189,624
February 13, 2026	71.94	72.07	72.07	72.62	71	220,200
February 12, 2026	72.44	72.4	71.67	72.54	71.07	259,500
February 11, 2026	73.09	71.75	71.75	73.73	71.42	310,407
February 10, 2026	73.04	72.61	72.61	73.74	72.01	208,800
February 09, 2026	74.67	73.43	73.43	74.87	73.34	230,000
February 06, 2026	74.93	74.58	74.58	75.44	74.03	355,514
February 05, 2026	74.19	74.15	74.15	75.41	73.15	320,700
February 04, 2026	73.05	74.19	74.19	74.75	72.63	308,104
February 03, 2026	71.61	72.43	72.42	73.09	70.5	386,597
February 02, 2026	69.91	71.89	71.89	72.45	69.64	382,900
January 30, 2026	68.82	69.64	69.64	69.96	68.41	587,300
January 29, 2026	68.84	69.26	69.26	69.45	68.34	481,300
January 28, 2026	69.02	68.52	68.52	69.23	68.12	244,642
January 27, 2026	68.35	68.8	68.8	68.99	67.78	261,209
January 26, 2026	68.13	68.35	68.35	68.74	67.07	291,300
January 23, 2026	71.03	68.34	68.34	71.08	68.04	217,931
January 22, 2026	71.65	71.44	71.44	72.68	70.5	197,500
January 21, 2026	69.2	71.49	71.49	71.95	69.02	222,200
January 20, 2026	69.34	68.71	68.71	70.2	68.58	184,400
January 16, 2026	70.49	70.38	70.38	71.1	70.15	275,100
January 15, 2026	69.48	70.69	70.69	71.29	69.22	139,636
January 14, 2026	68.16	69.33	69.33	69.51	67.86	193,001
January 13, 2026	68.34	68.23	68.23	68.69	67.78	129,801
January 12, 2026	69.41	68.39	68.39	69.63	68.16	132,400
January 09, 2026	70	69.86	69.86	70.61	69.19	247,700
January 08, 2026	68.24	70.08	70.08	70.61	67.85	188,725
January 07, 2026	68.61	68.58	68.58	68.66	67.63	207,600
January 06, 2026	67.74	68.75	68.75	69.1	67.43	270,238
January 05, 2026	66.75	68.22	68.22	68.92	66.59	262,900
January 02, 2026	66.36	66.84	66.84	67.13	65.45	256,123
December 31, 2025	67.3	66.44	66.44	67.3	65.68	227,500
December 30, 2025	67.51	66.91	66.91	67.91	66.81	209,626
December 29, 2025	68.79	67.53	67.53	69.11	67.46	197,700
December 26, 2025	68.98	68.6	68.6	69.62	68.27	190,447
December 24, 2025	68.95	68.79	68.79	69.33	68.45	124,813
December 23, 2025	69.55	68.84	68.84	69.78	68.8	211,449
December 22, 2025	70.57	69.83	69.83	71.07	69.57	307,500
December 19, 2025	71.63	70.45	70.45	72.06	70.22	885,239
December 18, 2025	71.22	71.7	71.7	72.1	70.4	340,419
December 17, 2025	71.51	71.03	71.03	72.64	70.58	265,921
December 16, 2025	73.02	71.46	71.46	73.26	71.14	368,805
December 15, 2025	73.2	72.86	72.86	73.5	72.38	275,948
December 12, 2025	73.02	72.5	72.5	73.17	72.19	310,799
December 11, 2025	72.42	72.7	72.7	73.66	71.89	339,600
December 10, 2025	68.73	72.39	72.39	72.47	68.67	471,749
December 09, 2025	69.86	68.83	68.83	70.9	68.67	270,000
December 08, 2025	69.52	69.64	69.64	70.48	67.61	451,704
December 05, 2025	68.55	69.28	69.28	69.9	68.23	307,900
December 04, 2025	67.48	68.93	68.93	68.95	67.3	316,171
December 03, 2025	66.49	67.97	67.97	68.15	66.38	267,300
December 02, 2025	67.26	66.15	66.15	67.4	66.1	229,611
December 01, 2025	66.09	66.98	66.98	67.69	65.96	281,413
November 28, 2025	66.79	66.48	66.48	66.79	65.97	137,624
November 26, 2025	66.58	66.5	66.5	66.94	66.18	219,418
November 25, 2025	66.08	66.89	66.89	67.31	65.78	223,423
November 24, 2025	66.11	65.75	65.75	66.94	65.51	213,143

International Bancshares Corporation (IBOC) NASDAQ