NYSE:IBM

International Business Machines Stock Price (Quote)

etoro logo Buy IBM
*Your capital is at risk
$264.94
+12.72 (+5.04%)
At Close: Jun 23, 2026

Range Low Price High Price Comment
30 days $243.68 $332.46 Tuesday, 23rd Jun 2026 IBM stock ended at $264.94. This is 5.04% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 4.81% from a day low at $255.26 to a day high of $267.53.
90 days $212.34 $332.46
52 weeks $212.34 $332.46

Historical International Business Machines Corporation prices

Date Open High Low Close Volume
Jun 23, 2026 $260.75 $267.53 $255.26 $264.94 15 296 309
Jun 22, 2026 $248.43 $253.31 $243.81 $252.22 6 539 621
Jun 18, 2026 $251.38 $252.47 $243.68 $249.10 16 417 808
Jun 17, 2026 $266.35 $268.87 $261.88 $262.35 4 131 880
Jun 16, 2026 $270.87 $276.62 $268.61 $270.81 3 745 436
Jun 15, 2026 $272.00 $272.25 $264.80 $268.71 7 066 732
Jun 12, 2026 $278.94 $278.94 $267.76 $272.24 4 307 756
Jun 11, 2026 $268.00 $276.48 $266.50 $274.85 4 403 364
Jun 10, 2026 $271.61 $280.51 $271.33 $272.36 5 279 195
Jun 09, 2026 $281.14 $283.59 $271.29 $277.49 8 993 103
Jun 08, 2026 $286.44 $290.50 $279.52 $280.82 5 523 352
Jun 05, 2026 $300.00 $302.30 $281.07 $284.84 12 509 480
Jun 04, 2026 $307.43 $310.44 $300.18 $301.77 9 608 100
Jun 03, 2026 $318.30 $318.30 $302.53 $305.63 13 926 600
Jun 02, 2026 $313.75 $332.46 $310.11 $329.23 17 210 700
Jun 01, 2026 $322.55 $327.98 $308.00 $320.42 32 880 200
May 29, 2026 $277.03 $301.00 $273.35 $297.80 28 387 392
May 28, 2026 $259.43 $268.89 $257.24 $264.22 12 069 971
May 27, 2026 $246.78 $257.62 $246.78 $255.20 8 528 326
May 26, 2026 $254.55 $254.55 $245.45 $250.69 7 580 576
May 22, 2026 $262.05 $264.38 $253.39 $253.84 17 770 449
May 21, 2026 $232.58 $253.56 $230.94 $252.97 25 317 764
May 20, 2026 $221.05 $225.00 $216.78 $225.00 3 308 421
May 19, 2026 $224.39 $227.35 $221.92 $222.33 5 564 885
May 18, 2026 $218.55 $223.32 $217.75 $222.75 4 276 944

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use IBM stock historical prices to predict future price movements?
Trend Analysis: Examine the IBM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the IBM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT INTERNATIONAL BUSINESS MACHINES CORPORATION
International Business Machines
International Business Machines Corporation provides integrated solutions and services worldwide. The company operates through four business segments: Software, Consulting, Infrastructure, and Financing. The Software segment offers hybrid cloud platform and software solutions, such as Red Hat, an enterprise open-source solutions; software for business automation, AIOps and management, integration, and application servers; data and artificial inte...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
EAT
$140.46
16.94% Jun 05
E
ETD
$20.67
4.79% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE