IBM
IBM / Red Hat
Enterprise Linux
246.82 $
OK - rising
slope: 0.5754 / accel: 0.4004
Slope (averaged over 5 days)
Acceleration (averaged over 5 days)
Price range (1338 trading days)
Low:
114.56 $
High:
332.46 $
Avg volume:
5.1M
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-20 | 236.00 | 237.50 | 233.03 | 233.69 | 5.0M | - |
| 2026-08-21 | 233.71 | 238.72 | 233.12 | 235.68 | 3.9M | +0.85% |
| 2026-08-24 | 234.37 | 234.49 | 230.47 | 231.04 | 4.1M | -1.97% |
| 2026-08-25 | 230.00 | 234.44 | 229.51 | 234.19 | 3.0M | +1.36% |
| 2026-08-26 | 230.70 | 234.23 | 228.96 | 229.87 | 4.6M | -1.84% |
| 2026-08-27 | 232.80 | 240.81 | 231.45 | 238.79 | 5.5M | +3.88% |
| 2026-08-28 | 238.30 | 239.08 | 235.09 | 235.59 | 3.9M | -1.34% |
| 2026-08-31 | 232.73 | 235.94 | 232.18 | 233.87 | 6.1M | -0.73% |
| 2026-09-01 | 231.00 | 233.09 | 229.90 | 231.40 | 3.2M | -1.06% |
| 2026-09-02 | 230.55 | 232.88 | 229.10 | 231.70 | 4.7M | +0.13% |
| 2026-09-03 | 234.38 | 238.29 | 232.82 | 234.71 | 4.4M | +1.30% |
| 2026-09-04 | 233.33 | 236.17 | 231.68 | 234.89 | 3.7M | +0.08% |
| 2026-09-08 | 232.95 | 233.40 | 230.20 | 232.09 | 4.8M | -1.19% |
| 2026-09-09 | 232.65 | 241.50 | 230.36 | 239.94 | 6.4M | +3.38% |
| 2026-09-10 | 238.18 | 242.31 | 231.83 | 234.02 | 5.8M | -2.47% |
| 2026-09-11 | 235.78 | 243.63 | 235.00 | 243.29 | 4.9M | +3.96% |
| 2026-09-14 | 249.41 | 251.37 | 244.12 | 249.09 | 7.0M | +2.38% |
| 2026-09-15 | 246.19 | 251.82 | 246.15 | 248.37 | 4.5M | -0.29% |
| 2026-09-16 | 240.50 | 243.34 | 235.41 | 237.49 | 6.2M | -4.38% |
| 2026-09-17 | 238.58 | 243.37 | 237.35 | 237.75 | 5.9M | +0.11% |
| 2026-09-18 | 237.85 | 237.89 | 229.38 | 229.55 | 13.4M | -3.45% |
| 2026-09-21 | 231.99 | 234.70 | 228.35 | 231.93 | 8.2M | +1.04% |
| 2026-09-22 | 234.47 | 236.20 | 230.08 | 231.38 | 4.8M | -0.24% |
| 2026-09-23 | 233.47 | 237.86 | 232.53 | 232.76 | 4.5M | +0.60% |
| 2026-09-24 | 232.00 | 232.62 | 226.01 | 227.06 | 4.1M | -2.45% |
| 2026-09-25 | 226.15 | 228.99 | 225.19 | 225.51 | 4.1M | -0.68% |
| 2026-09-28 | 222.50 | 223.14 | 219.23 | 220.67 | 5.3M | -2.15% |
| 2026-09-29 | 220.87 | 223.12 | 219.91 | 219.99 | 3.8M | -0.31% |
| 2026-09-30 | 220.70 | 222.33 | 218.60 | 219.93 | 4.6M | -0.03% |
| 2026-10-01 | 230.76 | 234.27 | 224.50 | 225.62 | 8.9M | +2.59% |
| 2026-10-02 | 225.51 | 225.92 | 221.63 | 222.64 | 7.7M | -1.32% |
| 2026-10-05 | 222.30 | 222.88 | 220.30 | 221.58 | 6.3M | -0.48% |
| 2026-10-06 | 222.71 | 224.51 | 221.00 | 221.29 | 3.9M | -0.13% |
| 2026-10-07 | 221.90 | 222.41 | 218.79 | 220.51 | 3.9M | -0.35% |
| 2026-10-08 | 220.15 | 227.31 | 217.80 | 226.61 | 8.9M | +2.77% |
| 2026-10-09 | 225.87 | 228.76 | 224.05 | 227.13 | 3.4M | +0.23% |
| 2026-10-12 | 228.31 | 229.29 | 224.77 | 227.02 | 2.8M | -0.05% |
| 2026-10-13 | 228.22 | 233.50 | 227.28 | 230.78 | 5.1M | +1.66% |
| 2026-10-14 | 231.13 | 233.14 | 227.49 | 227.88 | 4.0M | -1.26% |
| 2026-10-15 | 226.36 | 234.14 | 226.01 | 234.12 | 5.6M | +2.74% |
| 2026-10-16 | 236.05 | 236.98 | 230.25 | 232.14 | 7.0M | -0.85% |
| 2026-10-19 | 230.68 | 238.38 | 229.30 | 236.39 | 4.9M | +1.83% |
| 2026-10-20 | 236.08 | 242.53 | 236.00 | 241.92 | 5.7M | +2.34% |
| 2026-10-21 | 241.92 | 251.75 | 240.62 | 251.46 | 10.0M | +3.94% |
| 2026-10-22 | 241.25 | 256.30 | 240.00 | 252.11 | 11.6M | +0.26% |
| 2026-10-23 | 249.73 | 254.71 | 247.03 | 253.56 | 5.9M | +0.58% |
| 2026-10-26 | 253.01 | 256.00 | 250.80 | 253.44 | 3.7M | -0.05% |
| 2026-10-27 | 251.93 | 253.18 | 249.13 | 250.25 | 3.7M | -1.26% |
| 2026-10-28 | 248.49 | 253.85 | 247.67 | 253.22 | 3.7M | +1.19% |
| 2026-10-29 | 249.27 | 258.33 | 247.80 | 258.28 | 3.9M | +2.00% |
| 2026-10-30 | 258.28 | 259.59 | 254.71 | 257.81 | 5.7M | -0.18% |
| 2026-11-02 | 258.12 | 259.87 | 252.36 | 252.51 | 5.6M | -2.06% |
| 2026-11-03 | 249.56 | 250.95 | 244.61 | 250.04 | 3.5M | -0.98% |
| 2026-11-04 | 255.00 | 258.59 | 253.51 | 254.32 | 3.8M | +1.71% |
| 2026-11-05 | 255.92 | 256.18 | 245.72 | 247.11 | 5.3M | -2.84% |
| 2026-11-06 | 242.92 | 246.34 | 240.35 | 245.00 | 3.5M | -0.85% |
| 2026-11-09 | 246.00 | 248.81 | 245.20 | 246.11 | 4.6M | +0.45% |
| 2026-11-10 | 244.38 | 246.00 | 242.70 | 244.53 | 3.0M | -0.64% |
| 2026-11-11 | 244.72 | 249.31 | 242.88 | 248.22 | 3.5M | +1.51% |
| 2026-11-12 | 248.30 | 248.77 | 244.37 | 246.82 | 986.9K | -0.56% |