IBM
IBM / Red Hat
Enterprise Linux
211.20 $
BUY - falling accelerating
slope: -23.8690 / accel: -6.3660
Slope (averaged over 5 days)
Acceleration (averaged over 5 days)
Price range (1253 trading days)
Low:
114.56 $
High:
332.46 $
Avg volume:
5.0M
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-04-20 | 255.00 | 258.50 | 252.56 | 253.71 | 5.2M | - |
| 2026-04-21 | 254.00 | 258.09 | 251.87 | 255.68 | 5.6M | +0.78% |
| 2026-04-22 | 254.51 | 257.54 | 247.21 | 251.86 | 12.2M | -1.49% |
| 2026-04-23 | 232.27 | 232.91 | 221.73 | 231.08 | 22.3M | -8.25% |
| 2026-04-24 | 231.93 | 232.80 | 225.00 | 231.98 | 9.8M | +0.39% |
| 2026-04-27 | 229.95 | 231.32 | 227.12 | 228.05 | 8.1M | -1.69% |
| 2026-04-28 | 230.50 | 233.56 | 228.46 | 233.04 | 5.2M | +2.19% |
| 2026-04-29 | 230.34 | 231.48 | 226.82 | 227.10 | 6.4M | -2.55% |
| 2026-04-30 | 226.53 | 231.60 | 224.90 | 230.98 | 6.3M | +1.71% |
| 2026-05-01 | 234.55 | 235.95 | 231.75 | 232.20 | 3.6M | +0.53% |
| 2026-05-04 | 232.00 | 234.09 | 228.62 | 229.48 | 4.0M | -1.17% |
| 2026-05-05 | 230.16 | 231.00 | 227.15 | 229.03 | 4.2M | -0.20% |
| 2026-05-06 | 228.75 | 229.00 | 224.38 | 225.74 | 7.7M | -1.44% |
| 2026-05-07 | 227.50 | 231.82 | 227.41 | 231.31 | 5.5M | +2.47% |
| 2026-05-08 | 229.73 | 230.71 | 224.83 | 229.76 | 5.3M | -0.67% |
| 2026-05-11 | 228.66 | 230.23 | 222.55 | 223.55 | 6.7M | -2.70% |
| 2026-05-12 | 224.43 | 224.43 | 219.22 | 219.22 | 6.0M | -1.94% |
| 2026-05-13 | 218.27 | 218.31 | 212.34 | 214.64 | 8.4M | -2.09% |
| 2026-05-14 | 215.55 | 220.96 | 215.00 | 218.37 | 5.9M | +1.74% |
| 2026-05-15 | 218.20 | 220.91 | 217.62 | 219.30 | 6.2M | +0.43% |
| 2026-05-18 | 218.55 | 223.33 | 217.75 | 222.75 | 5.9M | +1.57% |
| 2026-05-19 | 224.50 | 227.35 | 221.92 | 222.33 | 5.9M | -0.19% |
| 2026-05-20 | 221.05 | 225.00 | 216.78 | 225.00 | 4.9M | +1.20% |
| 2026-05-21 | 232.58 | 253.63 | 230.94 | 252.97 | 25.7M | +12.43% |
| 2026-05-22 | 262.05 | 264.38 | 253.39 | 253.84 | 19.1M | +0.34% |
| 2026-05-26 | 254.55 | 254.55 | 245.45 | 250.69 | 9.3M | -1.24% |
| 2026-05-27 | 250.46 | 257.62 | 250.46 | 255.20 | 9.3M | +1.80% |
| 2026-05-28 | 261.00 | 268.89 | 257.00 | 264.22 | 12.4M | +3.53% |
| 2026-05-29 | 277.30 | 301.00 | 273.33 | 297.80 | 28.5M | +12.71% |
| 2026-06-01 | 322.55 | 327.98 | 308.00 | 320.42 | 32.9M | +7.60% |
| 2026-06-02 | 313.75 | 332.46 | 310.11 | 329.23 | 17.2M | +2.75% |
| 2026-06-03 | 318.30 | 318.30 | 302.53 | 305.63 | 13.9M | -7.17% |
| 2026-06-04 | 307.43 | 310.44 | 300.18 | 301.77 | 9.6M | -1.26% |
| 2026-06-05 | 300.00 | 302.30 | 281.07 | 284.84 | 12.5M | -5.61% |
| 2026-06-08 | 286.44 | 290.50 | 279.43 | 280.82 | 6.8M | -1.41% |
| 2026-06-09 | 281.14 | 283.59 | 271.29 | 277.49 | 9.0M | -1.19% |
| 2026-06-10 | 273.82 | 280.51 | 271.33 | 272.36 | 5.5M | -1.85% |
| 2026-06-11 | 268.00 | 276.48 | 266.50 | 274.85 | 7.6M | +0.91% |
| 2026-06-12 | 278.94 | 278.94 | 267.68 | 272.24 | 5.7M | -0.95% |
| 2026-06-15 | 272.00 | 272.25 | 264.80 | 268.71 | 7.2M | -1.30% |
| 2026-06-16 | 270.87 | 276.62 | 268.61 | 270.81 | 4.9M | +0.78% |
| 2026-06-17 | 266.35 | 268.87 | 261.88 | 262.35 | 5.5M | -3.12% |
| 2026-06-18 | 251.38 | 252.47 | 243.68 | 249.10 | 16.6M | -5.05% |
| 2026-06-22 | 248.43 | 253.31 | 243.81 | 252.22 | 9.6M | +1.25% |
| 2026-06-23 | 261.58 | 267.53 | 255.26 | 264.94 | 15.7M | +5.04% |
| 2026-06-24 | 261.84 | 265.07 | 256.18 | 262.96 | 8.1M | -0.75% |
| 2026-06-25 | 267.67 | 268.76 | 256.00 | 258.27 | 8.5M | -1.78% |
| 2026-06-26 | 258.94 | 273.14 | 258.28 | 271.63 | 9.7M | +5.17% |
| 2026-06-29 | 274.30 | 278.15 | 269.06 | 278.00 | 6.5M | +2.35% |
| 2026-06-30 | 273.21 | 282.57 | 271.12 | 281.21 | 7.5M | +1.15% |
| 2026-07-01 | 279.66 | 294.49 | 278.96 | 286.25 | 6.9M | +1.79% |
| 2026-07-02 | 283.14 | 290.93 | 282.28 | 289.52 | 5.9M | +1.14% |
| 2026-07-06 | 288.35 | 300.82 | 287.65 | 299.52 | 7.2M | +3.45% |
| 2026-07-07 | 305.66 | 311.80 | 300.49 | 306.13 | 8.6M | +2.21% |
| 2026-07-08 | 300.77 | 303.82 | 295.59 | 302.05 | 7.4M | -1.33% |
| 2026-07-09 | 285.84 | 297.28 | 284.44 | 295.30 | 10.8M | -2.23% |
| 2026-07-10 | 297.26 | 298.77 | 287.50 | 287.56 | 3.6M | -2.62% |
| 2026-07-13 | 290.50 | 297.50 | 289.10 | 290.23 | 5.0M | +0.93% |
| 2026-07-14 | 226.37 | 229.92 | 213.22 | 217.07 | 67.4M | -25.21% |
| 2026-07-15 | 220.97 | 223.81 | 211.03 | 211.20 | 29.5M | -2.70% |