NASDAQ:IBRX | Historical Stock Price | ImmunityBio, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-07-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.97$2.03$4.24$8.87$18.55$38.802015-07-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$3.79$3.79599,400——
2019-12-30$3.84$3.84835,500——
2019-12-27$3.74$3.741,433,600——
2019-12-26$3.81$3.81757,500——
2019-12-24$3.83$3.83636,900——
2019-12-23$3.40$3.40486,100——
2019-12-20$3.29$3.29960,400——
2019-12-19$3.50$3.501,152,300——
2019-12-18$3.45$3.452,650,600——
2019-12-17$3.82$3.8211,314,000——
2019-12-16$3.19$3.192,760,000——
2019-12-13$2.88$2.883,405,100——
2019-12-12$2.20$2.20885,800——
2019-12-11$1.92$1.92320,500——
2019-12-10$1.73$1.73529,700——
2019-12-09$1.68$1.68284,500——
2019-12-06$1.58$1.58330,300——
2019-12-05$1.50$1.50470,900——
2019-12-04$1.53$1.53603,200——
2019-12-03$1.41$1.41436,200——
2019-12-02$1.51$1.51950,800——
2019-11-29$1.72$1.72308,100——
2019-11-27$1.53$1.53593,200——
2019-11-26$1.36$1.36633,300——
2019-11-25$1.31$1.31260,100——
2019-11-22$1.23$1.23145,600——
2019-11-21$1.18$1.18136,200——
2019-11-20$1.18$1.18230,500——
2019-11-19$1.15$1.15276,400——
2019-11-18$1.14$1.1485,800——
2019-11-15$1.10$1.10118,100——
2019-11-14$1.12$1.1265,100——
2019-11-13$1.11$1.1158,500——
2019-11-12$1.11$1.1187,900——
2019-11-11$1.14$1.1454,000——
2019-11-08$1.12$1.12136,000——
2019-11-07$1.09$1.09101,300——
2019-11-06$1.11$1.1161,700——
2019-11-05$1.11$1.1193,100——
2019-11-04$1.08$1.0894,500——
2019-11-01$1.14$1.1479,200——
2019-10-31$1.05$1.05279,200——
2019-10-30$1.16$1.1657,400——
2019-10-29$1.18$1.1866,800——
2019-10-28$1.15$1.1584,300——
2019-10-25$1.18$1.1862,900——
2019-10-24$1.16$1.16108,700——
2019-10-23$1.15$1.1574,500——
2019-10-22$1.15$1.15141,700——
2019-10-21$1.11$1.11117,200——
2019-10-18$1.16$1.16104,200——
2019-10-17$1.21$1.21135,400——
2019-10-16$1.24$1.2474,400——
2019-10-15$1.26$1.26168,700——
2019-10-14$1.20$1.2088,100——
2019-10-11$1.25$1.25136,100——
2019-10-10$1.27$1.2729,300——
2019-10-09$1.27$1.2770,600——
2019-10-08$1.23$1.23115,000——
2019-10-07$1.22$1.2247,500——
2019-10-04$1.21$1.2182,600——
2019-10-03$1.19$1.19145,100——
2019-10-02$1.11$1.1174,700——
2019-10-01$1.16$1.1630,900——
2019-09-30$1.22$1.22190,100——
2019-09-27$1.08$1.08334,900——
2019-09-26$1.16$1.1685,300——
2019-09-25$1.19$1.1944,100——
2019-09-24$1.16$1.16116,800——
2019-09-23$1.18$1.18188,200——
2019-09-20$1.29$1.29126,900——
2019-09-19$1.32$1.32216,400——
2019-09-18$1.36$1.3684,400——
2019-09-17$1.34$1.3475,900——
2019-09-16$1.30$1.30142,400——
2019-09-13$1.35$1.3576,600——
2019-09-12$1.33$1.33170,200——
2019-09-11$1.39$1.39131,400——
2019-09-10$1.37$1.37156,100——
2019-09-09$1.29$1.2976,100——
2019-09-06$1.22$1.2285,100——
2019-09-05$1.25$1.2550,100——
2019-09-04$1.24$1.2454,700——
2019-09-03$1.20$1.2084,600——
2019-08-30$1.30$1.3063,800——
2019-08-29$1.24$1.24117,700——
2019-08-28$1.28$1.2853,700——
2019-08-27$1.18$1.1878,900——
2019-08-26$1.21$1.21184,300——
2019-08-23$1.27$1.2791,900——
2019-08-22$1.33$1.3330,200——
2019-08-21$1.34$1.3497,800——
2019-08-20$1.27$1.2756,000——
2019-08-19$1.26$1.2682,200——
2019-08-16$1.25$1.2547,300——
2019-08-15$1.24$1.24108,500——
2019-08-14$1.28$1.2880,100——
2019-08-13$1.29$1.2956,600——
2019-08-12$1.31$1.3169,800——
2019-08-09$1.36$1.36193,100——
2019-08-08$1.34$1.34198,200——
2019-08-07$1.30$1.30190,300——
2019-08-06$1.23$1.23125,100——
2019-08-05$1.20$1.20201,800——
2019-08-02$1.27$1.27168,700——
2019-08-01$1.26$1.26224,700——
2019-07-31$1.38$1.38864,800——
2019-07-30$1.32$1.32108,800——
2019-07-29$1.25$1.2574,100——
2019-07-26$1.26$1.26228,300——
2019-07-25$1.18$1.18227,300——
2019-07-24$1.21$1.21235,300——
2019-07-23$1.27$1.27431,600——
2019-07-22$1.25$1.25147,700——
2019-07-19$1.23$1.23119,000——
2019-07-18$1.26$1.26106,700——
2019-07-17$1.27$1.27316,000——
2019-07-16$1.29$1.29823,500——
2019-07-15$1.12$1.1291,000——
2019-07-12$1.11$1.11124,900——
2019-07-11$1.11$1.11135,600——
2019-07-10$1.13$1.13179,400——
2019-07-09$1.13$1.13191,500——
2019-07-08$1.13$1.13167,700——
2019-07-05$1.10$1.10254,500——
2019-07-03$1.07$1.07104,200——
2019-07-02$1.05$1.05166,900——
2019-07-01$1.03$1.03297,200——
2019-06-28$1.02$1.023,303,300——
2019-06-27$1.05$1.05314,400——
2019-06-26$1.05$1.05197,900——
2019-06-25$1.10$1.10247,900——
2019-06-24$1.06$1.06210,500——
2019-06-21$1.10$1.10151,200——
2019-06-20$1.10$1.10305,200——
2019-06-19$1.15$1.15145,500——
2019-06-18$1.13$1.13571,700——
2019-06-17$1.04$1.04180,800——
2019-06-14$1.02$1.02153,500——
2019-06-13$1.04$1.04313,400——
2019-06-12$1.02$1.02383,200——
2019-06-11$1.02$1.02320,400——
2019-06-10$1.00$1.00539,200——
2019-06-07$1.04$1.04291,400——
2019-06-06$1.08$1.08776,100——
2019-06-05$1.07$1.07450,800——
2019-06-04$1.06$1.062,158,200——
2019-06-03$1.29$1.292,348,700——
2019-05-31$1.03$1.03398,100——
2019-05-30$1.07$1.07268,900——
2019-05-29$1.02$1.02184,100——
2019-05-28$1.03$1.03193,400——
2019-05-24$1.06$1.0695,900——
2019-05-23$1.02$1.02229,700——
2019-05-22$1.10$1.10190,500——
2019-05-21$1.07$1.07118,600——
2019-05-20$1.05$1.05243,000——
2019-05-17$1.05$1.05499,300——
2019-05-16$1.11$1.1162,200——
2019-05-15$1.12$1.12216,200——
2019-05-14$1.14$1.14216,800——
2019-05-13$1.08$1.08230,200——
2019-05-10$1.14$1.14151,100——
2019-05-09$1.14$1.14253,500——
2019-05-08$1.17$1.17177,800——
2019-05-07$1.23$1.23219,200——
2019-05-06$1.24$1.24497,400——
2019-05-03$1.15$1.15203,600——
2019-05-02$1.15$1.15261,400——
2019-05-01$1.15$1.15917,900——
2019-04-30$1.12$1.12193,900——
2019-04-29$1.11$1.11171,100——
2019-04-26$1.14$1.14131,400——
2019-04-25$1.12$1.12219,200——
2019-04-24$1.09$1.09221,500——
2019-04-23$1.13$1.13503,900——
2019-04-22$1.10$1.10672,100——
2019-04-18$1.16$1.16890,500——
2019-04-17$1.24$1.24616,800——
2019-04-16$1.32$1.32377,000——
2019-04-15$1.46$1.46830,800——
2019-04-12$1.39$1.39695,500——
2019-04-11$1.41$1.411,034,100——
2019-04-10$1.33$1.33346,200——
2019-04-09$1.29$1.29411,200——
2019-04-08$1.36$1.36203,700——
2019-04-05$1.42$1.42436,100——
2019-04-04$1.39$1.39303,400——
2019-04-03$1.44$1.44242,200——
2019-04-02$1.38$1.38533,400——
2019-04-01$1.51$1.51407,600——
2019-03-29$1.58$1.58415,300——
2019-03-28$1.71$1.71466,600——
2019-03-27$1.75$1.75767,600——
2019-03-26$1.64$1.641,155,900——
2019-03-25$1.67$1.679,016,700——
2019-03-22$1.26$1.26295,700——
2019-03-21$1.34$1.34342,200——
2019-03-20$1.32$1.32339,800——
2019-03-19$1.33$1.33863,500——
2019-03-18$1.22$1.22189,600——
2019-03-15$1.22$1.22216,400——
2019-03-14$1.21$1.21152,100——
2019-03-13$1.20$1.20234,700——
2019-03-12$1.19$1.19141,400——
2019-03-11$1.18$1.18155,700——
2019-03-08$1.16$1.161,583,500——
2019-03-07$1.19$1.19285,300——
2019-03-06$1.14$1.14346,100——
2019-03-05$1.25$1.25310,000——
2019-03-04$1.19$1.191,635,700——
2019-03-01$1.32$1.32928,100——
2019-02-28$1.13$1.13251,700——
2019-02-27$1.15$1.1598,500——
2019-02-26$1.18$1.1894,100——
2019-02-25$1.18$1.18158,900——
2019-02-22$1.18$1.18195,200——
2019-02-21$1.21$1.21194,400——
2019-02-20$1.17$1.17229,500——
2019-02-19$1.14$1.14162,100——
2019-02-15$1.13$1.13214,400——
2019-02-14$1.10$1.10172,400——
2019-02-13$1.12$1.12171,800——
2019-02-12$1.07$1.07305,300——
2019-02-11$1.21$1.21245,300——
2019-02-08$1.35$1.35260,000——
2019-02-07$1.08$1.08129,200——
2019-02-06$1.13$1.1398,300——
2019-02-05$1.12$1.12120,700——
2019-02-04$1.13$1.13167,600——
2019-02-01$1.09$1.09117,200——
2019-01-31$1.08$1.08173,000——
2019-01-30$1.10$1.10246,100——
2019-01-29$1.08$1.08207,100——
2019-01-28$1.09$1.09330,300——
2019-01-25$1.16$1.16182,300——
2019-01-24$1.16$1.16153,000——
2019-01-23$1.19$1.19173,500——
2019-01-22$1.29$1.29245,500——
2019-01-18$1.35$1.35160,800——
2019-01-17$1.37$1.37115,400——
2019-01-16$1.37$1.37100,400——
2019-01-15$1.36$1.36172,300——
2019-01-14$1.36$1.36225,600——
2019-01-11$1.40$1.40124,200——
2019-01-10$1.39$1.39191,300——
2019-01-09$1.37$1.37308,400——
2019-01-08$1.37$1.37182,900——
2019-01-07$1.35$1.35327,000——
2019-01-04$1.33$1.33249,800——
2019-01-03$1.18$1.18157,600——
2019-01-02$1.30$1.30288,000——