ImmunityBio, Inc. (IBRX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IBRX Historical Return
If you invested $1000 in ImmunityBio, Inc. (IBRX) since IPO date, it would be worth $939.48 as of July 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $623.18, while $1000 invested 1 year ago would be worth $2,667.97. This corresponds to total returns of -6.05%, -37.68%, 166.8%, respectively, with annualized returns of -0.62%, -9.02%, 166.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IBRX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 29, 2026 | 6.98 | 6.83 | 6.83 | 7.13 | 6.74 | 8.2M |
| July 28, 2026 | 6.93 | 6.97 | 6.97 | 6.99 | 6.65 | 11.78M |
| July 27, 2026 | 7.25 | 6.99 | 6.99 | 7.37 | 6.9 | 10.49M |
| July 24, 2026 | 7.4 | 7.1 | 7.1 | 7.45 | 7.06 | 8.5M |
| July 23, 2026 | 7.36 | 7.4 | 7.4 | 7.57 | 7.33 | 6.07M |
| July 22, 2026 | 7.95 | 7.51 | 7.51 | 8.1 | 7.5 | 8.82M |
| July 21, 2026 | 7.58 | 8.07 | 8.07 | 8.14 | 7.54 | 8.61M |
| July 20, 2026 | 7.66 | 7.5 | 7.5 | 7.79 | 7.43 | 7.22M |
| July 17, 2026 | 7.28 | 7.68 | 7.68 | 7.79 | 7.26 | 9.01M |
| July 16, 2026 | 7.61 | 7.45 | 7.45 | 7.66 | 7.33 | 7.68M |
| July 15, 2026 | 7.75 | 7.73 | 7.73 | 7.87 | 7.56 | 6.65M |
| July 14, 2026 | 7.83 | 7.88 | 7.88 | 7.99 | 7.65 | 7.44M |
| July 13, 2026 | 8.05 | 7.79 | 7.79 | 8.16 | 7.73 | 9.87M |
| July 10, 2026 | 8.92 | 8.22 | 8.22 | 8.92 | 8.05 | 12.8M |
| July 09, 2026 | 8.78 | 8.87 | 8.87 | 9.09 | 8.63 | 11.34M |
| July 08, 2026 | 8.72 | 8.8 | 8.8 | 9.21 | 8.61 | 9.71M |
| July 07, 2026 | 8.96 | 8.76 | 8.76 | 9.01 | 8.34 | 11.04M |
| July 06, 2026 | 9.3 | 8.91 | 8.91 | 9.53 | 8.63 | 13.44M |
| July 02, 2026 | 9.23 | 9.44 | 9.44 | 9.6 | 9.03 | 14.6M |
| July 01, 2026 | 8.65 | 9.2 | 9.2 | 9.34 | 8.51 | 16.24M |
| June 30, 2026 | 8.8 | 8.76 | 8.76 | 9 | 8.57 | 9.28M |
| June 29, 2026 | 8.36 | 8.77 | 8.77 | 9.08 | 8.33 | 15.72M |
| June 26, 2026 | 7.74 | 8.71 | 8.71 | 8.85 | 7.67 | 40.69M |
| June 25, 2026 | 7.7 | 7.79 | 7.79 | 7.9 | 7.51 | 9.36M |
| June 24, 2026 | 7.34 | 7.8 | 7.8 | 7.97 | 7.26 | 15.53M |
| June 23, 2026 | 7.05 | 7.32 | 7.32 | 7.6 | 7 | 11.17M |
| June 22, 2026 | 7.49 | 7.22 | 7.22 | 7.55 | 7.17 | 9.79M |
| June 18, 2026 | 7.15 | 7.36 | 7.36 | 7.46 | 7.03 | 14.27M |
| June 17, 2026 | 6.75 | 6.99 | 6.99 | 7.25 | 6.71 | 13.1M |
| June 16, 2026 | 7.12 | 6.72 | 6.72 | 7.22 | 6.69 | 12.7M |
| June 15, 2026 | 7.25 | 7.13 | 7.13 | 7.34 | 7.05 | 8.07M |
| June 12, 2026 | 7.24 | 7.1 | 7.1 | 7.32 | 7.04 | 8.78M |
| June 11, 2026 | 7 | 7.2 | 7.2 | 7.26 | 6.92 | 8.55M |
| June 10, 2026 | 7.16 | 6.98 | 6.98 | 7.41 | 6.98 | 9.36M |
| June 09, 2026 | 7.29 | 7.25 | 7.25 | 7.44 | 6.92 | 12.64M |
| June 08, 2026 | 7.12 | 7.17 | 7.17 | 7.31 | 6.97 | 11.3M |
| June 05, 2026 | 7.15 | 6.92 | 6.92 | 7.29 | 6.79 | 13.76M |
| June 04, 2026 | 7.21 | 7.29 | 7.29 | 7.47 | 7.12 | 9.54M |
| June 03, 2026 | 7.23 | 7.18 | 7.18 | 7.3 | 7.03 | 8.87M |
| June 02, 2026 | 7.24 | 7.23 | 7.23 | 7.28 | 7.02 | 13.6M |
| June 01, 2026 | 7.37 | 7.24 | 7.24 | 7.52 | 7.11 | 20.32M |
| May 29, 2026 | 7.65 | 7.52 | 7.52 | 7.65 | 7.23 | 15.51M |
| May 28, 2026 | 7.85 | 7.72 | 7.72 | 8.09 | 7.64 | 12.52M |
| May 27, 2026 | 7.89 | 7.89 | 7.89 | 8.3 | 7.79 | 14.22M |
| May 26, 2026 | 7.28 | 7.92 | 7.92 | 8.03 | 7.27 | 19.04M |
| May 22, 2026 | 7.62 | 7.22 | 7.22 | 7.69 | 7.15 | 17.87M |
| May 21, 2026 | 7.87 | 7.74 | 7.74 | 7.9 | 7.26 | 21.42M |
| May 20, 2026 | 8.42 | 8.05 | 8.05 | 8.64 | 8.04 | 24.73M |
| May 19, 2026 | 7.96 | 7.76 | 7.76 | 7.96 | 7.33 | 17.46M |
| May 18, 2026 | 8.34 | 8 | 8 | 8.53 | 7.74 | 13.01M |
| May 15, 2026 | 8.05 | 7.97 | 7.97 | 8.14 | 7.81 | 11.29M |
| May 14, 2026 | 8.24 | 8.15 | 8.15 | 8.42 | 7.92 | 9.3M |
| May 13, 2026 | 8.01 | 8.15 | 8.15 | 8.34 | 7.78 | 10.47M |
| May 12, 2026 | 7.97 | 8.12 | 8.12 | 8.22 | 7.85 | 9.87M |
| May 11, 2026 | 8.44 | 8.11 | 8.11 | 8.69 | 7.93 | 14.37M |
| May 08, 2026 | 7.88 | 8.51 | 8.51 | 8.56 | 7.58 | 16.01M |
| May 07, 2026 | 7.82 | 7.76 | 7.76 | 8.11 | 7.36 | 18.64M |
| May 06, 2026 | 7.7 | 8.38 | 8.38 | 8.39 | 7.67 | 19.52M |
| May 05, 2026 | 7.54 | 7.58 | 7.58 | 7.77 | 7.43 | 9.02M |
| May 04, 2026 | 7.11 | 7.43 | 7.43 | 7.62 | 7.05 | 11.67M |
AD
