International Business Machines (IBM) has returned 109.4% between August 30, 2022 and August 30, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of August 25 2025 | $242.57 | $245.96 | $239.43 | $243.49 | 15,663,156 |
Week of August 18 2025 | $239.57 | $243.68 | $238.65 | $242.09 | 16,260,100 |
Week of August 11 2025 | $242.24 | $243.15 | $233.36 | $239.72 | 32,739,400 |
Week of August 04 2025 | $249.36 | $253.29 | $241.65 | $242.27 | 27,875,400 |
Week of July 28 2025 | $258.55 | $264.01 | $243.96 | $248.37 | 29,960,600 |
Week of July 21 2025 | $284.37 | $286.15 | $251.05 | $257.98 | 46,388,300 |
Week of July 14 2025 | $280.93 | $285.23 | $277.99 | $283.95 | 16,341,400 |
Week of July 07 2025 | $290.54 | $293.62 | $280.31 | $281.69 | 17,663,200 |
Week of June 30 2025 | $288.98 | $293.13 | $284.97 | $290.01 | 11,879,000 |
Week of June 23 2025 | $279.76 | $294.17 | $278.33 | $287.75 | 19,051,200 |
Week of June 16 2025 | $277.43 | $284.98 | $275.34 | $279.08 | 17,966,000 |
Week of June 09 2025 | $266.30 | $281.16 | $264.92 | $275.36 | 20,812,800 |
Week of June 02 2025 | $256.12 | $268.36 | $255.49 | $267.06 | 13,068,800 |
Week of May 26 2025 | $259.25 | $263.22 | $255.05 | $257.32 | 17,566,500 |
Week of May 19 2025 | $263.67 | $267.47 | $254.07 | $256.89 | 15,204,300 |
Week of May 12 2025 | $250.80 | $266.18 | $243.01 | $264.97 | 20,439,800 |
Week of May 05 2025 | $240.50 | $253.11 | $240.40 | $247.53 | 16,976,400 |
Week of April 28 2025 | $229.77 | $242.43 | $228.99 | $242.29 | 20,198,200 |
Week of April 21 2025 | $234.91 | $246.03 | $221.46 | $229.32 | 39,218,100 |
Week of April 14 2025 | $236.59 | $240.07 | $232.76 | $235.64 | 16,190,300 |
Week of April 07 2025 | $216.33 | $234.42 | $211.65 | $232.35 | 31,932,700 |
Week of March 31 2025 | $239.52 | $249.43 | $223.87 | $224.46 | 28,005,400 |
Week of March 24 2025 | $244.03 | $250.94 | $238.85 | $240.76 | 18,351,800 |
Week of March 17 2025 | $245.94 | $251.25 | $234.07 | $240.63 | 27,866,300 |
Week of March 10 2025 | $258.09 | $262.91 | $238.47 | $245.05 | 25,552,500 |
