International Bancshares Corporation - IBOC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	64.76	66.39	66.39	67.06	64.76	277,038
November 20, 2025	64.94	64.53	64.53	65.77	64.39	199,118
November 19, 2025	63.93	64.25	64.25	64.69	63.61	168,000
November 18, 2025	63.43	63.94	63.94	64.55	63.2	209,825
November 17, 2025	66.27	63.42	63.42	66.27	63.28	217,700
November 14, 2025	65.08	66.19	66.19	66.3	64.51	316,200
November 13, 2025	65.14	65.19	65.19	66	64.37	228,900
November 12, 2025	66.19	65.58	65.58	67.05	65.38	183,400
November 11, 2025	66.07	66.19	66.19	66.49	65.44	184,100
November 10, 2025	67.45	65.83	65.83	67.45	65.8	208,900
November 07, 2025	67.49	67.18	67.18	68.1	66	198,600
November 06, 2025	68.52	67.31	67.31	68.85	67.2	226,248
November 05, 2025	67.8	68.67	68.67	69.63	67.71	262,700
November 04, 2025	66.84	67.75	67.75	68.02	66.82	212,200
November 03, 2025	66.71	68.06	68.06	68.4	66.25	559,819
October 31, 2025	65.8	66.38	66.38	66.47	64.65	391,400
October 30, 2025	66.26	66.16	66.16	68.01	66.03	235,746
October 29, 2025	67.22	66.5	66.5	67.97	65.93	221,800
October 28, 2025	67.97	67.56	67.56	68.31	67.44	133,743
October 27, 2025	68.5	67.97	67.97	68.5	67.58	199,300
October 24, 2025	67.1	68.35	68.35	68.5	66.84	317,907
October 23, 2025	66.41	66.59	66.59	66.95	65.58	206,200
October 22, 2025	66.33	66.63	66.63	66.99	66.27	216,703
October 21, 2025	66.58	66.38	66.38	66.7	66.02	128,100
October 20, 2025	66.1	66.72	66.72	66.91	65.46	150,600
October 17, 2025	65.27	65.54	65.54	65.77	64.29	202,300
October 16, 2025	67.65	64.75	64.75	67.93	64.18	332,248
October 15, 2025	68.98	67.85	67.85	69.19	67.28	221,818
October 14, 2025	66.52	68.58	68.58	68.62	66.52	188,224
October 13, 2025	66.41	66.82	66.82	67.2	65.9	197,600
October 10, 2025	67.24	65.75	65.75	68.9	65.66	302,300
October 09, 2025	67.86	67.18	67.18	67.86	66.82	124,911
October 08, 2025	68.63	67.88	67.88	68.63	67.75	102,942
October 07, 2025	69.05	68.19	68.19	69.26	68.13	169,800
October 06, 2025	69.14	68.89	68.89	69.75	68.37	184,200
October 03, 2025	68.23	68.67	68.67	69.15	68.23	173,800
October 02, 2025	68.43	68.23	68.23	68.51	67.59	173,218
October 01, 2025	68.43	68.63	68.63	68.88	67.49	175,925
September 30, 2025	68.9	68.75	68.75	69.19	67.84	194,836
September 29, 2025	70.05	68.95	68.95	70.15	68.86	147,445
September 26, 2025	69.52	70.11	70.11	70.3	69.02	147,197
September 25, 2025	69.2	69.28	69.28	69.41	68.83	122,443
September 24, 2025	69.17	69.35	69.35	70.13	68.83	173,700
September 23, 2025	69.02	69.42	69.42	69.85	68.71	262,100
September 22, 2025	69.58	68.84	68.84	69.66	68.31	157,345
September 19, 2025	70.81	69.77	69.77	70.81	69.43	744,400
September 18, 2025	69.55	70.95	70.95	71.04	69.15	231,100
September 17, 2025	69.26	69.34	69.34	71.02	69.04	272,800
September 16, 2025	69.4	68.85	68.85	69.4	68.23	192,202
September 15, 2025	70.63	69.64	69.64	71	69.51	176,235
September 12, 2025	71.13	70.6	70.6	71.17	70.51	122,636
September 11, 2025	70.79	71.29	71.29	71.36	70.35	193,900
September 10, 2025	70.2	70.85	70.85	71.21	70.18	159,549

International Bancshares Corporation (IBOC) NASDAQ