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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.33$13.332,282,500——
2020-12-30$14.36$14.362,116,500——
2020-12-29$13.38$13.381,675,300——
2020-12-28$14.40$14.402,123,600——
2020-12-24$16.01$16.011,674,800——
2020-12-23$17.61$17.612,781,000——
2020-12-22$17.61$17.6115,873,400——
2020-12-21$16.02$16.0237,616,700——
2020-12-18$10.26$10.262,504,200——
2020-12-17$10.68$10.68782,000——
2020-12-16$10.67$10.67902,100——
2020-12-15$11.03$11.031,127,500——
2020-12-14$11.62$11.621,009,400——
2020-12-11$12.35$12.353,798,000——
2020-12-10$11.06$11.061,008,500——
2020-12-09$10.27$10.271,768,800——
2020-12-08$11.02$11.02912,500——
2020-12-07$10.69$10.691,883,700——
2020-12-04$9.44$9.44583,600——
2020-12-03$9.20$9.20655,600——
2020-12-02$9.11$9.11776,600——
2020-12-01$9.70$9.701,246,400——
2020-11-30$9.58$9.581,783,400——
2020-11-27$9.67$9.671,889,800——
2020-11-25$7.54$7.54337,000——
2020-11-24$7.59$7.59823,200——
2020-11-23$7.87$7.87739,400——
2020-11-20$8.32$8.32638,600——
2020-11-19$8.50$8.50313,000——
2020-11-18$8.26$8.26465,500——
2020-11-17$8.27$8.27684,500——
2020-11-16$8.38$8.38534,900——
2020-11-13$8.05$8.05473,900——
2020-11-12$8.08$8.08646,900——
2020-11-11$7.87$7.871,094,200——
2020-11-10$7.83$7.83950,600——
2020-11-09$7.11$7.111,518,100——
2020-11-06$8.11$8.111,049,400——
2020-11-05$8.36$8.36648,900——
2020-11-04$8.18$8.18709,700——
2020-11-03$7.96$7.96635,200——
2020-11-02$7.53$7.53910,300——
2020-10-30$7.51$7.51666,700——
2020-10-29$8.04$8.04915,700——
2020-10-28$7.46$7.461,097,000——
2020-10-27$8.35$8.351,129,200——
2020-10-26$9.03$9.031,291,500——
2020-10-23$8.58$8.581,024,100——
2020-10-22$8.04$8.04835,000——
2020-10-21$7.61$7.611,011,200——
2020-10-20$8.45$8.45607,100——
2020-10-19$8.65$8.65775,500——
2020-10-16$9.22$9.221,026,700——
2020-10-15$9.62$9.622,014,800——
2020-10-14$9.05$9.051,222,900——
2020-10-13$9.44$9.441,274,700——
2020-10-12$8.54$8.54652,300——
2020-10-09$8.74$8.74934,600——
2020-10-08$8.26$8.261,087,100——
2020-10-07$8.53$8.531,570,800——
2020-10-06$7.65$7.65990,200——
2020-10-05$7.89$7.891,172,500——
2020-10-02$7.04$7.04496,800——
2020-10-01$7.06$7.06765,700——
2020-09-30$6.94$6.941,359,500——
2020-09-29$7.18$7.18586,100——
2020-09-28$7.19$7.19911,600——
2020-09-25$7.18$7.18551,600——
2020-09-24$6.85$6.85624,800——
2020-09-23$7.00$7.00784,400——
2020-09-22$7.74$7.74611,600——
2020-09-21$8.05$8.051,070,300——
2020-09-18$8.49$8.491,629,300——
2020-09-17$8.33$8.331,117,000——
2020-09-16$8.21$8.212,115,000——
2020-09-15$7.72$7.721,989,900——
2020-09-14$8.09$8.092,822,300——
2020-09-11$6.60$6.60675,300——
2020-09-10$6.54$6.54882,800——
2020-09-09$6.58$6.58877,000——
2020-09-08$6.37$6.37771,700——
2020-09-04$6.41$6.41885,100——
2020-09-03$6.67$6.671,400,800——
2020-09-02$6.97$6.971,388,100——
2020-09-01$6.67$6.671,325,700——
2020-08-31$7.30$7.301,022,000——
2020-08-28$7.31$7.31846,400——
2020-08-27$7.31$7.311,322,800——
2020-08-26$7.39$7.391,267,500——
2020-08-25$7.84$7.84976,600——
2020-08-24$7.77$7.771,281,700——
2020-08-21$8.04$8.041,803,500——
2020-08-20$8.63$8.631,099,700——
2020-08-19$8.92$8.921,201,600——
2020-08-18$8.75$8.75833,800——
2020-08-17$8.91$8.911,308,400——
2020-08-14$8.85$8.851,321,600——
2020-08-13$9.28$9.281,195,800——
2020-08-12$9.31$9.311,989,400——
2020-08-11$9.45$9.452,401,800——
2020-08-10$11.27$11.272,354,700——
2020-08-07$10.52$10.521,418,600——
2020-08-06$10.51$10.511,354,700——
2020-08-05$10.89$10.891,817,000——
2020-08-04$11.07$11.071,603,300——
2020-08-03$12.04$12.041,911,100——
2020-07-31$11.18$11.182,530,100——
2020-07-30$13.43$13.43896,500——
2020-07-29$13.11$13.11865,100——
2020-07-28$12.82$12.82779,900——
2020-07-27$13.49$13.49770,600——
2020-07-24$13.24$13.241,051,000——
2020-07-23$13.66$13.661,268,300——
2020-07-22$14.97$14.97821,600——
2020-07-21$15.18$15.181,123,100——
2020-07-20$15.36$15.362,231,500——
2020-07-17$13.83$13.831,119,500——
2020-07-16$13.45$13.45924,200——
2020-07-15$13.77$13.771,113,100——
2020-07-14$13.52$13.522,258,000——
2020-07-13$13.21$13.211,507,800——
2020-07-10$13.80$13.801,037,300——
2020-07-09$14.09$14.092,690,600——
2020-07-08$14.99$14.994,662,600——
2020-07-07$12.26$12.261,527,200——
2020-07-06$11.86$11.861,958,000——
2020-07-02$11.99$11.992,193,600——
2020-07-01$11.74$11.741,778,200——
2020-06-30$12.28$12.284,192,700——
2020-06-29$10.82$10.821,893,300——
2020-06-26$9.95$9.957,266,800——
2020-06-25$11.12$11.125,729,800——
2020-06-24$12.14$12.142,644,700——
2020-06-23$11.80$11.805,066,900——
2020-06-22$11.13$11.1314,164,700——
2020-06-19$8.84$8.841,951,500——
2020-06-18$8.15$8.151,054,300——
2020-06-17$7.70$7.701,725,300——
2020-06-16$8.05$8.052,019,900——
2020-06-15$8.32$8.325,951,600——
2020-06-12$6.88$6.882,024,700——
2020-06-11$6.68$6.6812,608,900——
2020-06-10$6.21$6.211,838,200——
2020-06-09$5.65$5.65778,000——
2020-06-08$5.84$5.84847,900——
2020-06-05$5.54$5.541,688,300——
2020-06-04$6.21$6.212,182,700——
2020-06-03$7.40$7.401,592,300——
2020-06-02$7.49$7.491,011,400——
2020-06-01$7.50$7.501,664,200——
2020-05-29$6.74$6.741,207,400——
2020-05-28$6.61$6.613,121,300——
2020-05-27$7.58$7.5822,465,000——
2020-05-26$5.45$5.45800,100——
2020-05-22$5.58$5.581,012,100——
2020-05-21$5.72$5.722,107,400——
2020-05-20$5.05$5.05814,400——
2020-05-19$4.77$4.77701,300——
2020-05-18$4.83$4.831,792,000——
2020-05-15$4.36$4.361,554,900——
2020-05-14$5.15$5.151,049,400——
2020-05-13$4.88$4.881,190,100——
2020-05-12$4.97$4.971,145,900——
2020-05-11$5.16$5.162,529,400——
2020-05-08$4.23$4.23652,700——
2020-05-07$4.20$4.20596,800——
2020-05-06$4.20$4.20863,900——
2020-05-05$3.90$3.90844,800——
2020-05-04$3.96$3.96589,000——
2020-05-01$3.63$3.63908,300——
2020-04-30$3.90$3.901,211,900——
2020-04-29$3.78$3.78556,600——
2020-04-28$3.57$3.57819,000——
2020-04-27$3.89$3.89782,900——
2020-04-24$3.63$3.63693,300——
2020-04-23$3.55$3.55491,600——
2020-04-22$3.41$3.41909,200——
2020-04-21$3.54$3.54658,200——
2020-04-20$3.56$3.561,361,900——
2020-04-17$3.30$3.30713,200——
2020-04-16$3.33$3.33805,200——
2020-04-15$3.29$3.29813,600——
2020-04-14$3.39$3.395,103,900——
2020-04-13$3.14$3.14789,800——
2020-04-09$2.99$2.99762,900——
2020-04-08$2.95$2.95778,000——
2020-04-07$2.85$2.85610,300——
2020-04-06$3.00$3.00680,100——
2020-04-03$2.60$2.60554,800——
2020-04-02$2.65$2.65500,500——
2020-04-01$2.72$2.72451,200——
2020-03-31$2.88$2.88736,100——
2020-03-30$3.14$3.14417,300——
2020-03-27$3.15$3.15488,700——
2020-03-26$3.47$3.471,038,700——
2020-03-25$2.99$2.991,106,500——
2020-03-24$2.98$2.98701,000——
2020-03-23$2.82$2.82377,400——
2020-03-20$2.87$2.87401,200——
2020-03-19$2.91$2.91399,700——
2020-03-18$2.73$2.73515,300——
2020-03-17$3.28$3.28533,400——
2020-03-16$3.00$3.00720,000——
2020-03-13$3.09$3.09833,900——
2020-03-12$2.90$2.901,213,900——
2020-03-11$3.52$3.52853,400——
2020-03-10$4.17$4.17492,800——
2020-03-09$4.40$4.40717,800——
2020-03-06$4.89$4.89828,700——
2020-03-05$5.07$5.07612,400——
2020-03-04$5.43$5.431,009,200——
2020-03-03$5.02$5.02996,500——
2020-03-02$5.10$5.10911,100——
2020-02-28$4.84$4.841,005,100——
2020-02-27$4.68$4.681,063,300——
2020-02-26$4.93$4.93750,100——
2020-02-25$4.89$4.891,037,800——
2020-02-24$5.40$5.40983,800——
2020-02-21$5.75$5.751,319,900——
2020-02-20$5.96$5.96814,900——
2020-02-19$6.07$6.07870,200——
2020-02-18$5.94$5.941,762,100——
2020-02-14$6.30$6.30740,000——
2020-02-13$6.20$6.201,076,200——
2020-02-12$6.46$6.46594,300——
2020-02-11$6.64$6.642,245,800——
2020-02-10$6.69$6.691,901,300——
2020-02-07$6.44$6.44829,000——
2020-02-06$6.42$6.421,290,300——
2020-02-05$6.49$6.49979,900——
2020-02-04$6.80$6.801,932,300——
2020-02-03$6.69$6.69912,000——
2020-01-31$6.32$6.321,295,100——
2020-01-30$6.59$6.591,376,600——
2020-01-29$6.76$6.762,087,600——
2020-01-28$6.71$6.713,723,300——
2020-01-27$6.18$6.181,821,800——
2020-01-24$6.53$6.531,446,900——
2020-01-23$6.77$6.773,274,900——
2020-01-22$7.23$7.236,583,600——
2020-01-21$6.26$6.264,264,700——
2020-01-17$7.35$7.357,420,600——
2020-01-16$7.38$7.3832,546,800——
2020-01-15$5.30$5.302,621,800——
2020-01-14$4.90$4.906,379,300——
2020-01-13$6.80$6.804,156,800——
2020-01-10$3.56$3.56510,800——
2020-01-09$3.48$3.48518,000——
2020-01-08$3.70$3.70375,800——
2020-01-07$3.49$3.49752,300——
2020-01-06$3.81$3.81533,400——
2020-01-03$4.04$4.041,118,500——
2020-01-02$3.96$3.96557,300——