International Bancshares Corporation - IBOC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	71.33	70.38	70.38	71.37	70.06	142,800
September 08, 2025	71.95	71.45	71.45	71.95	70.69	169,500
September 05, 2025	72.75	71.58	71.58	73.58	71.16	250,300
September 04, 2025	71.37	72.42	72.42	72.46	71.04	146,622
September 03, 2025	70.45	71.08	71.08	71.47	70.35	221,136
September 02, 2025	70.78	70.83	70.83	71.42	70.47	153,300
August 29, 2025	71.79	71.54	71.54	72.17	71.33	261,735
August 28, 2025	73.03	71.73	71.73	73.03	70.9	155,343
August 27, 2025	72.04	72.68	72.68	73.16	71.98	207,300
August 26, 2025	72.31	72.43	72.43	73.47	72.01	251,200
August 25, 2025	72	72.27	72.27	72.68	71.8	162,600
August 22, 2025	69.18	72.36	72.36	72.57	69.18	473,100
August 21, 2025	68.25	68.86	68.86	68.96	68.17	136,600
August 20, 2025	68.58	68.46	68.46	68.71	68.02	159,800
August 19, 2025	68.62	68.24	68.24	69.32	68.16	147,213
August 18, 2025	68.2	68.7	68.7	68.72	67.8	185,400
August 15, 2025	69.9	68.28	68.28	69.9	67.72	316,000
August 14, 2025	70.05	70.29	69.59	70.38	69.19	265,900
August 13, 2025	71.47	70.86	70.15	71.83	70.63	211,304
August 12, 2025	69.4	70.91	70.2	71.04	69.05	265,635
August 11, 2025	68.89	68.78	68.1	69.75	68.35	189,122
August 08, 2025	69.4	68.78	68.1	69.88	68.47	190,715
August 07, 2025	70.03	68.86	68.17	70.03	68.62	165,324
August 06, 2025	69.47	69.36	68.67	69.84	69.2	153,900
August 05, 2025	69.29	69.48	68.79	69.85	67.85	280,038
August 04, 2025	67.57	69.2	68.51	69.2	67.46	220,209
August 01, 2025	67.88	67.44	67.44	68.78	66.13	252,142
July 31, 2025	68.05	68.18	68.18	68.62	67.37	291,725
July 30, 2025	70.45	68.48	68.48	70.49	68.21	192,847
July 29, 2025	70.3	70.15	70.15	70.46	69.43	214,800
July 28, 2025	69.68	69.72	69.72	69.89	69.35	267,300
July 25, 2025	68.61	69.46	69.46	69.49	67.76	170,200
July 24, 2025	69.72	68.62	68.62	69.72	68.34	250,500
July 23, 2025	70.13	70.01	70.01	70.26	69.05	184,747
July 22, 2025	69.77	69.62	69.62	70.49	69.02	148,703
July 21, 2025	69.62	69.67	69.67	70.79	69.44	165,848
July 18, 2025	70.21	69.53	69.53	70.21	68.99	168,844
July 17, 2025	68.42	69.68	69.68	69.83	67.9	209,800
July 16, 2025	68.39	68.33	68.33	68.69	67.11	213,600
July 15, 2025	70.35	67.81	67.81	70.69	67.75	221,705
July 14, 2025	69.17	70.26	70.26	70.68	69.17	162,005
July 11, 2025	69.74	69.37	69.37	69.79	69.05	162,900
July 10, 2025	70.13	70.26	70.26	70.74	69.89	119,112
July 09, 2025	70.44	70.01	70.01	70.44	69.65	95,700
July 08, 2025	69.85	70.08	70.08	70.82	69.4	267,805
July 07, 2025	70.96	69.9	69.9	71.95	69.55	296,135
July 03, 2025	70.77	71.21	71.21	71.99	70.77	128,517

International Bancshares Corporation (IBOC) NASDAQ