ImmunityBio, Inc. (IBRX) NASDAQ
8.11
+0.41(+5.32%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
IBRX Historical Return
If you invested $1000 in ImmunityBio, Inc. (IBRX) 10 years ago, it would be worth $863.93 as of April 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $486.19, while $1000 invested 1 year ago would be worth $3,225.1. This corresponds to total returns of -13.61%, -51.38%, 222.51%, respectively, with annualized returns of -1.45%, -13.42%, 222.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
IBRX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 17, 2026 | 7.3 | 7.7 | 7.7 | 7.9 | 7.26 | 20.94M |
| April 16, 2026 | 7.77 | 7.25 | 7.25 | 7.85 | 7.12 | 17.4M |
| April 15, 2026 | 7.54 | 7.78 | 7.78 | 7.81 | 7.36 | 10.32M |
| April 14, 2026 | 7.33 | 7.6 | 7.6 | 7.82 | 7.33 | 15.57M |
| April 13, 2026 | 7.3 | 7.3 | 7.3 | 7.36 | 7.06 | 9.51M |
| April 10, 2026 | 7.35 | 7.28 | 7.28 | 7.55 | 7.1 | 14.26M |
| April 09, 2026 | 7 | 7.48 | 7.48 | 7.64 | 6.97 | 21.44M |
| April 08, 2026 | 7.3 | 6.98 | 6.98 | 7.42 | 6.8 | 16.46M |
| April 07, 2026 | 6.98 | 6.86 | 6.86 | 7 | 6.68 | 12.98M |
| April 06, 2026 | 7.27 | 7.08 | 7.08 | 7.63 | 6.99 | 13.2M |
| April 02, 2026 | 6.89 | 7.3 | 7.3 | 7.35 | 6.88 | 14.02M |
| April 01, 2026 | 7.55 | 7.14 | 7.14 | 7.85 | 7.01 | 19.33M |
| March 31, 2026 | 7.15 | 7.67 | 7.67 | 7.76 | 7.09 | 23.8M |
| March 30, 2026 | 7.22 | 6.66 | 6.66 | 7.27 | 6.57 | 24.25M |
| March 27, 2026 | 7.37 | 7.38 | 7.38 | 7.65 | 7.13 | 14.26M |
| March 26, 2026 | 7.9 | 7.38 | 7.38 | 8.43 | 7.22 | 27.43M |
| March 25, 2026 | 7.75 | 8.07 | 8.07 | 8.35 | 7.45 | 28.84M |
| March 24, 2026 | 9.07 | 7.42 | 7.42 | 9.15 | 6.54 | 86.51M |
| March 23, 2026 | 8.54 | 9.4 | 9.4 | 9.54 | 8.46 | 26.5M |
| March 20, 2026 | 8.94 | 8.47 | 8.47 | 9.32 | 8.4 | 31.44M |
| March 19, 2026 | 8.41 | 8.82 | 8.82 | 8.87 | 8.35 | 17.72M |
| March 18, 2026 | 8.08 | 8.56 | 8.56 | 8.92 | 8.05 | 22.34M |
| March 17, 2026 | 8.93 | 8.21 | 8.21 | 9.3 | 8.12 | 28.44M |
| March 16, 2026 | 8.52 | 8.21 | 8.21 | 8.67 | 8.02 | 16.49M |
| March 13, 2026 | 8.21 | 8.39 | 8.39 | 8.91 | 8.2 | 30.45M |
| March 12, 2026 | 8.13 | 7.82 | 7.82 | 8.23 | 7.81 | 14.54M |
| March 11, 2026 | 8.04 | 8.27 | 8.27 | 8.4 | 7.86 | 17.17M |
| March 10, 2026 | 8.22 | 8.01 | 8.01 | 8.34 | 7.77 | 24.25M |
| March 09, 2026 | 8.29 | 8.45 | 8.45 | 8.79 | 8.04 | 25.5M |
| March 06, 2026 | 8.78 | 8.67 | 8.67 | 9.12 | 8.49 | 23.02M |
| March 05, 2026 | 9.02 | 8.96 | 8.96 | 9.36 | 8.8 | 19.35M |
| March 04, 2026 | 9.45 | 9 | 9 | 9.6 | 8.93 | 32.55M |
| March 03, 2026 | 10.03 | 10 | 10 | 10.58 | 9.8 | 25.7M |
| March 02, 2026 | 9.64 | 10.44 | 10.44 | 10.98 | 9.63 | 41.11M |
| February 27, 2026 | 9.41 | 9.78 | 9.78 | 9.8 | 8.83 | 30.44M |
| February 26, 2026 | 9.91 | 9.55 | 9.55 | 9.97 | 8.98 | 37.88M |
| February 25, 2026 | 12.17 | 9.54 | 9.54 | 12.43 | 9.38 | 80.84M |
| February 24, 2026 | 10.15 | 11.55 | 11.55 | 12.28 | 9.95 | 83.23M |
| February 23, 2026 | 9.95 | 9.83 | 9.83 | 11 | 9.55 | 86.45M |
| February 20, 2026 | 8.63 | 8.7 | 8.7 | 9.25 | 8.32 | 45.43M |
| February 19, 2026 | 8.05 | 8.61 | 8.61 | 8.95 | 7.6 | 55.34M |
| February 18, 2026 | 6.06 | 8.54 | 8.54 | 8.68 | 6.06 | 80.02M |
| February 17, 2026 | 6.26 | 6.02 | 6.02 | 6.28 | 5.93 | 14.62M |
| February 13, 2026 | 6.62 | 5.95 | 5.95 | 7.3 | 5.94 | 39.44M |
| February 12, 2026 | 6.53 | 6.62 | 6.62 | 6.87 | 6.4 | 13.45M |
| February 11, 2026 | 6.72 | 6.54 | 6.54 | 6.77 | 6.28 | 17.18M |
| February 10, 2026 | 6.95 | 6.56 | 6.56 | 7.14 | 6.55 | 22.1M |
| February 09, 2026 | 6.05 | 6.93 | 6.93 | 7.03 | 5.82 | 24.29M |
| February 06, 2026 | 5.7 | 6.05 | 6.05 | 6.08 | 5.61 | 18.26M |
| February 05, 2026 | 5.72 | 5.64 | 5.64 | 5.98 | 5.58 | 18.45M |
| February 04, 2026 | 6.29 | 5.88 | 5.88 | 6.29 | 5.69 | 21.45M |
| February 03, 2026 | 6.15 | 6.33 | 6.33 | 6.54 | 5.95 | 21.18M |
| February 02, 2026 | 6.29 | 6.13 | 6.13 | 6.75 | 5.93 | 24.66M |
| January 30, 2026 | 5.78 | 6.25 | 6.25 | 6.47 | 5.67 | 29.54M |
| January 29, 2026 | 6.15 | 5.91 | 5.91 | 6.35 | 5.73 | 24.76M |
| January 28, 2026 | 6.01 | 6.15 | 6.15 | 6.29 | 5.54 | 35.34M |
| January 27, 2026 | 5.96 | 5.95 | 5.95 | 6.13 | 5.59 | 38.64M |
| January 26, 2026 | 6.66 | 6.21 | 6.21 | 6.75 | 6.16 | 37.94M |
| January 23, 2026 | 7.38 | 6.45 | 6.45 | 7.88 | 6.44 | 75.85M |
| January 22, 2026 | 7.45 | 7.34 | 7.34 | 8.28 | 6.9 | 81.26M |
