International Bancshares Corporation - IBOC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

International Bancshares Corporation (IBOC) NASDAQ