ImmunityBio, Inc. (IBRX) stock
IBRXNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
$8.29−0.45 (-5.15%)
Close on Oct 30, 2026Market cap $8.79BP/E –Yield –
Price history
ImmunityBio share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$8.29
-5.15% on the day
52-week range
$1.95 – $12.43
-33.3% from the high
Change over 52 weeks
+251.3%
From $2.36 on Oct 30, 2025
Average volume
11.47M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $8.48 | $8.73 | $8.12 | $8.29 | -5.15% | 8,960,344 |
| Oct 29, 2026 | $8.75 | $8.94 | $8.56 | $8.74 | -0.79% | 7,148,335 |
| Oct 28, 2026 | $8.61 | $8.83 | $8.48 | $8.81 | +2.09% | 7,166,194 |
| Oct 27, 2026 | $7.82 | $8.69 | $7.77 | $8.63 | +10.50% | 10,508,800 |
| Oct 26, 2026 | $8.23 | $8.28 | $7.75 | $7.81 | -4.99% | 11,049,310 |
| Oct 23, 2026 | $8.21 | $8.36 | $8.05 | $8.22 | -1.08% | 5,943,795 |
| Oct 22, 2026 | $8.53 | $8.84 | $8.02 | $8.31 | -3.82% | 12,735,750 |
| Oct 21, 2026 | $8.79 | $8.99 | $8.32 | $8.64 | -1.48% | 11,509,780 |
| Oct 20, 2026 | $8.31 | $8.90 | $8.11 | $8.77 | +4.16% | 14,110,330 |
| Oct 19, 2026 | $9.19 | $9.70 | $8.31 | $8.42 | -8.28% | 19,574,160 |
| Oct 16, 2026 | $10.02 | $10.02 | $9.02 | $9.18 | -8.20% | 21,514,620 |
| Oct 15, 2026 | $10.20 | $10.50 | $9.82 | $10.00 | +0.91% | 20,010,110 |
| Oct 14, 2026 | $9.69 | $10.46 | $9.35 | $9.91 | +1.12% | 30,228,560 |
| Oct 13, 2026 | $10.00 | $10.06 | $9.56 | $9.80 | -3.16% | 11,603,980 |
| Oct 12, 2026 | $10.59 | $10.62 | $10.05 | $10.12 | -3.71% | 11,057,090 |
| Oct 9, 2026 | $9.95 | $10.80 | $9.87 | $10.51 | +6.05% | 18,657,510 |
| Oct 8, 2026 | $9.63 | $10.05 | $9.43 | $9.91 | +1.64% | 10,492,090 |
| Oct 7, 2026 | $9.50 | $9.93 | $9.33 | $9.75 | +0.62% | 11,780,000 |
| Oct 6, 2026 | $10.33 | $10.36 | $9.61 | $9.69 | -6.65% | 16,886,970 |
| Oct 5, 2026 | $10.76 | $10.81 | $10.13 | $10.38 | +0.92% | 16,866,950 |
| Oct 2, 2026 | $9.39 | $10.55 | $9.39 | $10.29 | +10.83% | 31,251,550 |
| Oct 1, 2026 | $9.28 | $9.40 | $9.07 | $9.28 | -1.69% | 12,313,730 |
| Sep 30, 2026 | $8.92 | $10.09 | $8.90 | $9.44 | +6.91% | 27,286,820 |
| Sep 29, 2026 | $8.52 | $8.88 | $8.52 | $8.83 | +3.64% | 8,366,558 |
| Sep 28, 2026 | $8.39 | $8.98 | $8.26 | $8.52 | +0.95% | 10,413,580 |
| Sep 25, 2026 | $8.76 | $8.84 | $8.41 | $8.44 | -2.31% | 5,819,350 |
| Sep 24, 2026 | $8.50 | $8.68 | $8.31 | $8.64 | +0.12% | 8,980,028 |
| Sep 23, 2026 | $9.26 | $9.29 | $8.60 | $8.63 | -7.10% | 13,954,480 |
| Sep 22, 2026 | $8.45 | $9.48 | $8.37 | $9.29 | +9.94% | 21,133,180 |
| Sep 21, 2026 | $8.72 | $8.87 | $8.26 | $8.45 | -0.35% | 12,238,180 |
| Sep 18, 2026 | $8.46 | $8.53 | $8.20 | $8.48 | +0.24% | 18,428,900 |
| Sep 17, 2026 | $8.14 | $8.80 | $8.12 | $8.46 | +6.95% | 19,159,330 |
| Sep 16, 2026 | $8.14 | $8.30 | $7.76 | $7.91 | -2.83% | 9,204,975 |
| Sep 15, 2026 | $8.32 | $8.34 | $7.85 | $8.14 | -2.75% | 8,949,305 |
| Sep 14, 2026 | $7.89 | $8.40 | $7.87 | $8.37 | +5.82% | 9,158,261 |
| Sep 11, 2026 | $7.80 | $8.35 | $7.80 | $7.91 | +2.46% | 12,468,770 |
| Sep 10, 2026 | $7.87 | $7.89 | $7.64 | $7.72 | -4.22% | 8,805,734 |
| Sep 9, 2026 | $8.22 | $8.36 | $7.88 | $8.06 | -2.77% | 9,488,937 |
| Sep 8, 2026 | $8.00 | $8.37 | $7.93 | $8.29 | +2.60% | 7,741,308 |
| Sep 4, 2026 | $8.08 | $8.24 | $8.01 | $8.08 | -1.34% | 4,330,218 |
| Sep 3, 2026 | $8.00 | $8.21 | $7.88 | $8.19 | +3.02% | 5,271,763 |
| Sep 2, 2026 | $7.95 | $8.28 | $7.76 | $7.95 | +1.02% | 7,228,321 |
| Sep 1, 2026 | $7.82 | $7.99 | $7.73 | $7.87 | -1.01% | 6,465,675 |
| Aug 31, 2026 | $7.88 | $8.02 | $7.84 | $7.95 | -1.24% | 6,881,639 |
| Aug 28, 2026 | $8.31 | $8.32 | $7.95 | $8.05 | -4.17% | 7,980,048 |
| Aug 27, 2026 | $8.24 | $8.76 | $8.18 | $8.40 | +1.82% | 12,311,450 |
| Aug 26, 2026 | $8.17 | $8.40 | $8.07 | $8.25 | +0.73% | 9,446,459 |
| Aug 25, 2026 | $7.69 | $8.23 | $7.68 | $8.19 | +8.05% | 11,547,390 |
| Aug 24, 2026 | $7.68 | $7.72 | $7.46 | $7.58 | -2.70% | 5,671,527 |
| Aug 21, 2026 | $7.85 | $7.95 | $7.60 | $7.79 | -0.64% | 7,619,706 |
| Aug 20, 2026 | $7.90 | $8.00 | $7.74 | $7.84 | -3.57% | 8,099,182 |
| Aug 19, 2026 | $8.08 | $8.27 | $7.94 | $8.13 | +5.31% | 13,063,680 |
| Aug 18, 2026 | $7.79 | $7.83 | $7.54 | $7.72 | -2.53% | 5,413,300 |
| Aug 17, 2026 | $7.55 | $7.95 | $7.44 | $7.92 | +4.62% | 6,816,455 |
| Aug 14, 2026 | $7.59 | $7.59 | $7.43 | $7.57 | -1.05% | 4,912,668 |
| Aug 13, 2026 | $7.80 | $7.96 | $7.59 | $7.65 | -1.16% | 6,006,747 |
| Aug 12, 2026 | $7.71 | $7.82 | $7.60 | $7.74 | +1.84% | 5,340,411 |
| Aug 11, 2026 | $7.54 | $7.66 | $7.48 | $7.60 | +1.47% | 5,033,049 |
| Aug 10, 2026 | $7.51 | $7.70 | $7.42 | $7.49 | -1.96% | 6,001,570 |
| Aug 7, 2026 | $7.40 | $7.65 | $7.25 | $7.64 | +4.37% | 9,391,476 |
| Aug 6, 2026 | $7.24 | $7.49 | $7.19 | $7.32 | +0.97% | 7,786,658 |
| Aug 5, 2026 | $6.96 | $7.41 | $6.94 | $7.25 | +4.32% | 11,508,350 |
| Aug 4, 2026 | $6.76 | $7.26 | $6.70 | $6.95 | -2.80% | 19,006,780 |
| Aug 3, 2026 | $7.18 | $7.42 | $7.10 | $7.15 | -0.28% | 8,755,817 |
| Jul 31, 2026 | $7.45 | $7.62 | $7.10 | $7.17 | -3.76% | 9,366,047 |
| Jul 30, 2026 | $7.22 | $7.47 | $7.00 | $7.45 | +9.08% | 11,162,020 |
| Jul 29, 2026 | $6.98 | $7.13 | $6.74 | $6.83 | -2.01% | 8,723,319 |
| Jul 28, 2026 | $6.93 | $6.99 | $6.65 | $6.97 | -0.29% | 11,882,140 |
| Jul 27, 2026 | $7.25 | $7.37 | $6.90 | $6.99 | -1.55% | 10,517,950 |
| Jul 24, 2026 | $7.40 | $7.45 | $7.06 | $7.10 | -4.05% | 8,524,632 |
| Jul 23, 2026 | $7.36 | $7.57 | $7.33 | $7.40 | -1.46% | 6,132,647 |
| Jul 22, 2026 | $7.95 | $8.10 | $7.50 | $7.51 | -6.94% | 8,880,733 |
| Jul 21, 2026 | $7.58 | $8.14 | $7.54 | $8.07 | +7.67% | 8,623,911 |
| Jul 20, 2026 | $7.66 | $7.79 | $7.43 | $7.50 | -2.41% | 7,238,607 |
| Jul 17, 2026 | $7.28 | $7.79 | $7.26 | $7.68 | +3.09% | 9,025,459 |
| Jul 16, 2026 | $7.61 | $7.66 | $7.33 | $7.45 | -3.62% | 7,706,336 |
| Jul 15, 2026 | $7.75 | $7.87 | $7.56 | $7.73 | -1.90% | 6,702,000 |
| Jul 14, 2026 | $7.83 | $7.99 | $7.65 | $7.88 | +1.16% | 7,466,371 |
| Jul 13, 2026 | $8.05 | $8.16 | $7.73 | $7.79 | -5.23% | 9,894,898 |
| Jul 10, 2026 | $8.92 | $8.92 | $8.05 | $8.22 | -7.33% | 12,862,140 |
| Jul 9, 2026 | $8.78 | $9.09 | $8.63 | $8.87 | +0.80% | 11,355,720 |
| Jul 8, 2026 | $8.72 | $9.21 | $8.61 | $8.80 | +0.46% | 9,756,607 |
| Jul 7, 2026 | $8.96 | $9.01 | $8.34 | $8.76 | -1.68% | 11,232,610 |
| Jul 6, 2026 | $9.30 | $9.53 | $8.63 | $8.91 | -5.61% | 13,475,980 |
| Jul 2, 2026 | $9.23 | $9.60 | $9.03 | $9.44 | +2.61% | 14,674,830 |
| Jul 1, 2026 | $8.65 | $9.34 | $8.51 | $9.20 | +5.08% | 16,451,720 |
| Jun 30, 2026 | $8.80 | $9.00 | $8.57 | $8.76 | -0.17% | 9,299,169 |
| Jun 29, 2026 | $8.36 | $9.08 | $8.33 | $8.77 | +0.69% | 15,768,470 |
| Jun 26, 2026 | $7.74 | $8.85 | $7.67 | $8.71 | +11.81% | 41,198,290 |
| Jun 25, 2026 | $7.70 | $7.90 | $7.51 | $7.79 | -0.13% | 9,425,105 |
| Jun 24, 2026 | $7.34 | $7.97 | $7.26 | $7.80 | +6.56% | 16,529,680 |
| Jun 23, 2026 | $7.05 | $7.60 | $7.00 | $7.32 | +1.39% | 11,316,360 |
| Jun 22, 2026 | $7.49 | $7.55 | $7.17 | $7.22 | -1.90% | 9,888,330 |
| Jun 18, 2026 | $7.15 | $7.46 | $7.03 | $7.36 | +5.29% | 14,372,400 |
| Jun 17, 2026 | $6.75 | $7.25 | $6.71 | $6.99 | +4.02% | 13,199,300 |
| Jun 16, 2026 | $7.12 | $7.22 | $6.69 | $6.72 | -5.75% | 12,797,590 |
| Jun 15, 2026 | $7.25 | $7.34 | $7.05 | $7.13 | +0.42% | 8,140,230 |
| Jun 12, 2026 | $7.24 | $7.32 | $7.04 | $7.10 | -1.39% | 8,816,047 |
| Jun 11, 2026 | $7.00 | $7.26 | $6.92 | $7.20 | +3.15% | 8,611,272 |
| Jun 10, 2026 | $7.16 | $7.41 | $6.98 | $6.98 | -3.72% | 9,421,149 |
| Jun 9, 2026 | $7.29 | $7.44 | $6.92 | $7.25 | +1.12% | 12,672,980 |
| Jun 8, 2026 | $7.12 | $7.31 | $6.97 | $7.17 | +3.61% | 11,387,000 |
| Jun 5, 2026 | $7.15 | $7.29 | $6.79 | $6.92 | -5.08% | 13,818,430 |
| Jun 4, 2026 | $7.21 | $7.47 | $7.12 | $7.29 | +1.53% | 9,612,074 |
| Jun 3, 2026 | $7.23 | $7.30 | $7.03 | $7.18 | -0.69% | 8,968,000 |
| Jun 2, 2026 | $7.24 | $7.28 | $7.02 | $7.23 | -0.14% | 13,723,360 |
| Jun 1, 2026 | $7.37 | $7.52 | $7.11 | $7.24 | -3.72% | 20,423,940 |
| May 29, 2026 | $7.65 | $7.65 | $7.23 | $7.52 | -2.59% | 15,617,380 |
| May 28, 2026 | $7.85 | $8.09 | $7.64 | $7.72 | -2.15% | 12,625,870 |
| May 27, 2026 | $7.89 | $8.30 | $7.79 | $7.89 | -0.38% | 14,532,400 |
| May 26, 2026 | $7.28 | $8.03 | $7.27 | $7.92 | +9.70% | 19,077,230 |
| May 22, 2026 | $7.62 | $7.69 | $7.15 | $7.22 | -6.72% | 17,939,230 |
| May 21, 2026 | $7.87 | $7.90 | $7.26 | $7.74 | -3.85% | 21,529,700 |
| May 20, 2026 | $8.42 | $8.64 | $8.04 | $8.05 | +3.74% | 24,815,740 |
| May 19, 2026 | $7.96 | $7.96 | $7.33 | $7.76 | -3.00% | 17,956,280 |
| May 18, 2026 | $8.34 | $8.53 | $7.74 | $8.00 | +0.38% | 13,084,840 |
| May 15, 2026 | $8.05 | $8.14 | $7.81 | $7.97 | -2.21% | 11,347,550 |
| May 14, 2026 | $8.24 | $8.42 | $7.92 | $8.15 | 0.00% | 9,402,569 |
| May 13, 2026 | $8.01 | $8.34 | $7.78 | $8.15 | +0.37% | 10,542,920 |
| May 12, 2026 | $7.97 | $8.22 | $7.85 | $8.12 | +0.12% | 9,900,490 |
| May 11, 2026 | $8.44 | $8.69 | $7.93 | $8.11 | -4.70% | 14,502,080 |
| May 8, 2026 | $7.88 | $8.56 | $7.58 | $8.51 | +9.66% | 16,203,770 |
| May 7, 2026 | $7.82 | $8.11 | $7.36 | $7.76 | -7.40% | 18,819,790 |
| May 6, 2026 | $7.70 | $8.39 | $7.67 | $8.38 | +10.55% | 19,637,830 |
| May 5, 2026 | $7.54 | $7.77 | $7.43 | $7.58 | +2.02% | 9,510,284 |
| May 4, 2026 | $7.11 | $7.62 | $7.05 | $7.43 | +4.50% | 11,850,210 |
| May 1, 2026 | $7.05 | $7.28 | $6.94 | $7.11 | +0.14% | 7,715,407 |
| Apr 30, 2026 | $6.99 | $7.18 | $6.95 | $7.10 | +2.01% | 6,536,515 |
| Apr 29, 2026 | $6.93 | $6.98 | $6.73 | $6.96 | 0.00% | 9,274,434 |
| Apr 28, 2026 | $7.25 | $7.27 | $6.91 | $6.96 | -4.53% | 10,876,040 |
| Apr 27, 2026 | $7.36 | $7.50 | $7.06 | $7.29 | -2.02% | 11,120,130 |
| Apr 24, 2026 | $8.16 | $8.28 | $7.41 | $7.44 | -9.16% | 16,939,880 |
| Apr 23, 2026 | $7.98 | $8.27 | $7.82 | $8.19 | +1.49% | 9,775,089 |
| Apr 22, 2026 | $8.27 | $8.38 | $7.75 | $8.07 | -0.37% | 11,414,440 |
| Apr 21, 2026 | $8.37 | $8.56 | $7.98 | $8.10 | -1.22% | 13,170,250 |
| Apr 20, 2026 | $7.66 | $8.35 | $7.65 | $8.20 | +6.49% | 16,211,230 |
| Apr 17, 2026 | $7.30 | $7.90 | $7.26 | $7.70 | +6.21% | 21,520,490 |
| Apr 16, 2026 | $7.77 | $7.85 | $7.12 | $7.25 | -6.81% | 17,552,940 |
| Apr 15, 2026 | $7.54 | $7.81 | $7.36 | $7.78 | +2.37% | 10,524,600 |
| Apr 14, 2026 | $7.33 | $7.82 | $7.33 | $7.60 | +4.11% | 15,645,830 |
| Apr 13, 2026 | $7.30 | $7.36 | $7.06 | $7.30 | +0.27% | 9,619,742 |
| Apr 10, 2026 | $7.35 | $7.55 | $7.10 | $7.28 | -2.67% | 14,361,220 |
| Apr 9, 2026 | $7.00 | $7.64 | $6.97 | $7.48 | +7.16% | 21,588,060 |
| Apr 8, 2026 | $7.30 | $7.42 | $6.80 | $6.98 | +1.75% | 16,541,530 |
| Apr 7, 2026 | $6.98 | $7.00 | $6.68 | $6.86 | -3.11% | 12,979,130 |
| Apr 6, 2026 | $7.27 | $7.63 | $6.99 | $7.08 | -3.01% | 13,321,780 |
| Apr 2, 2026 | $6.89 | $7.35 | $6.88 | $7.30 | +2.24% | 14,223,090 |
| Apr 1, 2026 | $7.55 | $7.85 | $7.01 | $7.14 | -6.91% | 19,422,070 |
| Mar 31, 2026 | $7.15 | $7.76 | $7.09 | $7.67 | +15.17% | 24,131,980 |
| Mar 30, 2026 | $7.22 | $7.27 | $6.57 | $6.66 | -9.76% | 24,496,980 |
| Mar 27, 2026 | $7.37 | $7.65 | $7.13 | $7.38 | 0.00% | 14,455,030 |
| Mar 26, 2026 | $7.90 | $8.43 | $7.22 | $7.38 | -8.55% | 27,582,990 |
| Mar 25, 2026 | $7.75 | $8.35 | $7.45 | $8.07 | +8.83% | 29,057,430 |
| Mar 24, 2026 | $9.08 | $9.15 | $6.54 | $7.42 | -21.12% | 86,945,590 |
| Mar 23, 2026 | $8.54 | $9.54 | $8.46 | $9.40 | +10.98% | 26,747,950 |
| Mar 20, 2026 | $8.94 | $9.32 | $8.40 | $8.47 | -3.97% | 31,639,950 |
| Mar 19, 2026 | $8.41 | $8.87 | $8.35 | $8.82 | +3.04% | 17,916,540 |
| Mar 18, 2026 | $8.08 | $8.92 | $8.05 | $8.56 | +4.26% | 22,457,360 |
| Mar 17, 2026 | $8.93 | $9.30 | $8.12 | $8.21 | 0.00% | 28,677,810 |
| Mar 16, 2026 | $8.52 | $8.67 | $8.02 | $8.21 | -2.15% | 16,884,440 |
| Mar 13, 2026 | $8.21 | $8.91 | $8.20 | $8.39 | +7.29% | 30,623,280 |
| Mar 12, 2026 | $8.13 | $8.23 | $7.81 | $7.82 | -5.44% | 14,715,780 |
| Mar 11, 2026 | $8.04 | $8.40 | $7.86 | $8.27 | +3.25% | 17,270,120 |
| Mar 10, 2026 | $8.22 | $8.34 | $7.77 | $8.01 | -5.21% | 24,405,210 |
| Mar 9, 2026 | $8.29 | $8.79 | $8.04 | $8.45 | -2.54% | 25,645,690 |
| Mar 6, 2026 | $8.78 | $9.12 | $8.50 | $8.67 | -3.24% | 23,018,210 |
| Mar 5, 2026 | $9.02 | $9.36 | $8.80 | $8.96 | -0.44% | 19,354,310 |
| Mar 4, 2026 | $9.45 | $9.60 | $8.93 | $9.00 | -10.00% | 33,213,160 |
| Mar 3, 2026 | $10.00 | $10.58 | $9.80 | $10.00 | -4.21% | 28,355,600 |
| Mar 2, 2026 | $9.64 | $10.98 | $9.63 | $10.44 | +6.75% | 41,106,670 |
| Feb 27, 2026 | $9.41 | $9.80 | $8.83 | $9.78 | +2.41% | 30,440,200 |
| Feb 26, 2026 | $9.91 | $9.97 | $8.98 | $9.55 | +0.10% | 37,880,580 |
| Feb 25, 2026 | $12.17 | $12.43 | $9.38 | $9.54 | -17.40% | 80,841,120 |
| Feb 24, 2026 | $10.15 | $12.28 | $9.95 | $11.55 | +17.50% | 83,228,840 |
| Feb 23, 2026 | $9.95 | $11.00 | $9.55 | $9.83 | +12.99% | 86,445,140 |
| Feb 20, 2026 | $8.63 | $9.25 | $8.32 | $8.70 | +1.05% | 45,429,250 |
| Feb 19, 2026 | $8.05 | $8.95 | $7.60 | $8.61 | +0.82% | 55,342,180 |
| Feb 18, 2026 | $6.06 | $8.68 | $6.06 | $8.54 | +41.86% | 80,016,260 |
| Feb 17, 2026 | $6.26 | $6.28 | $5.93 | $6.02 | +1.26% | 14,622,780 |
| Feb 13, 2026 | $6.62 | $7.30 | $5.94 | $5.95 | -10.20% | 39,435,970 |
| Feb 12, 2026 | $6.53 | $6.87 | $6.40 | $6.62 | +1.22% | 13,449,140 |
| Feb 11, 2026 | $6.72 | $6.77 | $6.28 | $6.54 | -0.30% | 17,178,980 |
| Feb 10, 2026 | $6.95 | $7.14 | $6.55 | $6.56 | -5.34% | 22,096,930 |
| Feb 9, 2026 | $6.05 | $7.03 | $5.82 | $6.93 | +14.55% | 24,292,280 |
| Feb 6, 2026 | $5.70 | $6.08 | $5.61 | $6.05 | +7.27% | 18,256,120 |
| Feb 5, 2026 | $5.72 | $5.98 | $5.58 | $5.64 | -4.08% | 18,450,640 |
| Feb 4, 2026 | $6.29 | $6.29 | $5.69 | $5.88 | -7.11% | 21,454,510 |
| Feb 3, 2026 | $6.15 | $6.54 | $5.95 | $6.33 | +3.26% | 21,175,110 |
| Feb 2, 2026 | $6.29 | $6.75 | $5.93 | $6.13 | -1.92% | 24,656,230 |
| Jan 30, 2026 | $5.78 | $6.47 | $5.67 | $6.25 | +5.75% | 29,537,840 |
| Jan 29, 2026 | $6.15 | $6.35 | $5.73 | $5.91 | -3.90% | 24,763,640 |
| Jan 28, 2026 | $6.01 | $6.29 | $5.54 | $6.15 | +3.36% | 35,336,360 |
| Jan 27, 2026 | $5.96 | $6.13 | $5.59 | $5.95 | -4.19% | 38,640,650 |
| Jan 26, 2026 | $6.66 | $6.75 | $6.16 | $6.21 | -3.72% | 37,937,210 |
| Jan 23, 2026 | $7.38 | $7.88 | $6.44 | $6.45 | -12.13% | 75,849,420 |
| Jan 22, 2026 | $7.45 | $8.28 | $6.90 | $7.34 | +6.07% | 81,257,000 |
| Jan 21, 2026 | $6.27 | $7.10 | $5.71 | $6.92 | +6.79% | 96,093,540 |
| Jan 20, 2026 | $6.54 | $7.98 | $6.08 | $6.48 | +17.39% | 211,045,100 |
| Jan 16, 2026 | $4.70 | $5.58 | $4.38 | $5.52 | +39.75% | 182,353,700 |
| Jan 15, 2026 | $3.14 | $3.99 | $3.07 | $3.95 | +30.79% | 76,069,690 |
| Jan 14, 2026 | $2.99 | $3.10 | $2.88 | $3.02 | +7.09% | 45,608,570 |
| Jan 13, 2026 | $2.68 | $2.92 | $2.62 | $2.82 | +8.88% | 32,785,280 |
| Jan 12, 2026 | $2.34 | $2.62 | $2.28 | $2.59 | +11.16% | 16,887,160 |
| Jan 9, 2026 | $2.26 | $2.43 | $2.26 | $2.33 | +4.02% | 12,508,550 |
| Jan 8, 2026 | $2.16 | $2.28 | $2.14 | $2.24 | +1.82% | 7,686,152 |
| Jan 7, 2026 | $2.16 | $2.25 | $2.14 | $2.20 | +2.80% | 10,052,830 |
| Jan 6, 2026 | $2.10 | $2.18 | $2.08 | $2.14 | +2.88% | 8,867,594 |
| Jan 5, 2026 | $2.05 | $2.10 | $2.03 | $2.08 | +2.97% | 9,788,505 |
| Jan 2, 2026 | $2.02 | $2.07 | $1.98 | $2.02 | +2.02% | 10,373,130 |
| Dec 31, 2025 | $1.98 | $2.00 | $1.95 | $1.98 | 0.00% | 9,885,436 |
| Dec 30, 2025 | $2.04 | $2.05 | $1.97 | $1.98 | -2.94% | 11,024,540 |
| Dec 29, 2025 | $2.12 | $2.14 | $2.03 | $2.04 | -4.67% | 12,086,890 |
| Dec 26, 2025 | $2.14 | $2.15 | $2.10 | $2.14 | 0.00% | 7,221,723 |
| Dec 24, 2025 | $2.12 | $2.15 | $2.09 | $2.14 | +1.90% | 5,408,762 |
| Dec 23, 2025 | $2.25 | $2.25 | $2.07 | $2.10 | -7.49% | 14,975,110 |
| Dec 22, 2025 | $2.12 | $2.29 | $2.11 | $2.27 | +9.13% | 14,048,220 |
| Dec 19, 2025 | $2.09 | $2.14 | $2.00 | $2.08 | -0.48% | 41,734,280 |
| Dec 18, 2025 | $2.13 | $2.13 | $2.07 | $2.09 | -0.95% | 12,255,690 |
| Dec 17, 2025 | $2.16 | $2.17 | $2.06 | $2.11 | -2.31% | 15,755,920 |
| Dec 16, 2025 | $2.19 | $2.25 | $2.14 | $2.16 | -2.70% | 16,737,810 |
| Dec 15, 2025 | $2.40 | $2.42 | $2.15 | $2.22 | -5.93% | 16,580,210 |
| Dec 12, 2025 | $2.29 | $2.50 | $2.25 | $2.36 | +7.76% | 24,855,980 |
| Dec 11, 2025 | $2.30 | $2.31 | $2.19 | $2.19 | -4.78% | 8,347,375 |
| Dec 10, 2025 | $2.23 | $2.30 | $2.17 | $2.30 | +3.60% | 11,120,050 |
| Dec 9, 2025 | $2.24 | $2.27 | $2.19 | $2.22 | -1.77% | 8,504,900 |
| Dec 8, 2025 | $2.31 | $2.40 | $2.25 | $2.26 | -1.31% | 10,359,360 |
| Dec 5, 2025 | $2.31 | $2.32 | $2.24 | $2.29 | -0.43% | 6,847,121 |
| Dec 4, 2025 | $2.20 | $2.34 | $2.16 | $2.30 | +4.55% | 12,027,330 |
| Dec 3, 2025 | $2.09 | $2.20 | $2.08 | $2.20 | +5.26% | 12,408,050 |
| Dec 2, 2025 | $2.33 | $2.33 | $2.06 | $2.09 | -9.13% | 16,508,320 |
| Dec 1, 2025 | $2.40 | $2.46 | $2.28 | $2.30 | -2.54% | 19,437,430 |
| Nov 28, 2025 | $2.30 | $2.45 | $2.25 | $2.36 | +10.80% | 21,337,610 |
| Nov 26, 2025 | $2.11 | $2.16 | $2.07 | $2.13 | +2.40% | 8,487,999 |
| Nov 25, 2025 | $2.18 | $2.18 | $2.05 | $2.08 | -3.26% | 7,280,945 |
| Nov 24, 2025 | $2.10 | $2.15 | $2.08 | $2.15 | +3.37% | 9,440,137 |
| Nov 21, 2025 | $2.03 | $2.15 | $2.01 | $2.08 | +2.97% | 9,945,248 |
| Nov 20, 2025 | $2.19 | $2.24 | $2.02 | $2.02 | -5.61% | 11,719,420 |
| Nov 19, 2025 | $2.12 | $2.20 | $2.09 | $2.14 | +1.90% | 7,749,994 |
| Nov 18, 2025 | $2.03 | $2.15 | $2.00 | $2.10 | +3.45% | 10,013,290 |
| Nov 17, 2025 | $2.08 | $2.10 | $2.00 | $2.03 | -2.40% | 9,408,512 |
| Nov 14, 2025 | $1.97 | $2.13 | $1.95 | $2.08 | +4.00% | 7,174,082 |
| Nov 13, 2025 | $2.03 | $2.07 | $1.97 | $2.00 | -2.91% | 9,234,032 |
| Nov 12, 2025 | $2.14 | $2.15 | $2.02 | $2.06 | -3.74% | 7,107,031 |
| Nov 11, 2025 | $2.15 | $2.16 | $2.08 | $2.14 | -0.93% | 6,534,737 |
| Nov 10, 2025 | $2.19 | $2.22 | $2.13 | $2.16 | +1.41% | 7,213,778 |
| Nov 7, 2025 | $2.08 | $2.14 | $2.00 | $2.13 | +0.47% | 10,641,820 |
| Nov 6, 2025 | $2.15 | $2.21 | $2.11 | $2.12 | -1.40% | 7,458,969 |
| Nov 5, 2025 | $2.19 | $2.27 | $2.07 | $2.15 | +3.37% | 13,359,910 |
| Nov 4, 2025 | $2.21 | $2.23 | $2.07 | $2.08 | -7.96% | 11,338,590 |
| Nov 3, 2025 | $2.40 | $2.40 | $2.25 | $2.26 | -5.83% | 9,025,332 |
| Oct 31, 2025 | $2.37 | $2.44 | $2.33 | $2.40 | +1.69% | 6,814,432 |
| Oct 30, 2025 | $2.38 | $2.44 | $2.35 | $2.36 | -2.48% | 7,761,601 |
| Oct 29, 2025 | $2.58 | $2.60 | $2.41 | $2.42 | -6.20% | 8,160,610 |
| Oct 28, 2025 | $2.65 | $2.66 | $2.57 | $2.58 | -3.01% | 7,604,884 |
| Oct 27, 2025 | $2.53 | $2.67 | $2.52 | $2.66 | +7.69% | 13,204,860 |
| Oct 24, 2025 | $2.45 | $2.51 | $2.42 | $2.47 | +3.35% | 10,620,310 |
| Oct 23, 2025 | $2.37 | $2.41 | $2.35 | $2.39 | +1.27% | 5,539,610 |
| Oct 22, 2025 | $2.42 | $2.45 | $2.30 | $2.36 | -3.28% | 12,031,360 |
| Oct 21, 2025 | $2.46 | $2.50 | $2.42 | $2.44 | -0.41% | 7,134,469 |
| Oct 20, 2025 | $2.41 | $2.49 | $2.41 | $2.45 | – | 6,673,996 |
Seasonality
IBRX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 28.2% | 11.7% | -12.5% | 1.3% | 6.8% | 16.7% | -5.7% | -8.5% | 1.9% | 4.0% | 9.8% | 6.7% |
| Months up | 4 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 5 of 9 | 3 of 9 |
| 2026 | 215.7% | 56.5% | -21.6% | -7.4% | 5.9% | 16.4% | -18.1% | 10.9% | 18.7% | -12.2% | ||
| 2025 | 34.8% | -4.6% | -8.5% | -16.6% | 6.0% | -0.8% | -6.8% | -4.9% | 5.1% | -2.4% | -1.7% | -16.1% |
| 2024 | -33.1% | 40.8% | 13.5% | 48.8% | -19.6% | -1.6% | -18.5% | -23.3% | -5.8% | 40.1% | -3.3% | -49.2% |
| 2023 | -25.0% | -35.8% | -25.4% | 53.8% | -1.8% | 1.1% | -20.9% | -26.8% | 5.0% | 85.8% | 17.2% | 36.4% |
| 2022 | -4.3% | 17.5% | -18.0% | -35.3% | 3.6% | -1.1% | 4.6% | 2.8% | 24.2% | 10.7% | 0.2% | -8.0% |
| 2021 | 41.6% | 72.2% | -27.0% | -25.2% | -1.1% | -18.6% | -23.2% | 3.8% | -14.4% | -19.6% | -0.5% | -22.0% |
| 2020 | 66.8% | -23.4% | -40.5% | 35.4% | 72.8% | 82.2% | -9.0% | -34.7% | -5.0% | 8.3% | 27.6% | 39.1% |
| 2019 | -6.9% | 4.6% | 39.8% | -29.1% | -8.0% | -1.0% | 35.3% | -5.8% | -6.2% | -13.9% | 63.8% | 120.3% |
| 2018 | -1.6% | 0.5% | -12.4% | 0.3% | -6.2% | -16.4% | 14.4% | -3.1% | 9.1% | -41.1% | -21.6% | -32.2% |
| 2017 | -6.3% | -11.8% | -24.9% | -11.3% | 16.5% | 106.8% | -14.9% | -3.6% | -12.0% | -15.7% | 6.1% | -8.4% |