ImmunityBio Stock Price History
NASDAQ: IBRXHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
10.51+0.60 (+6.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IBRX price history at a glance
The price history for ImmunityBio (IBRX) on this page begins on July 27, 2015, when the stock closed at $30.60; it most recently closed at $10.51 on October 5, 2026. The highest price in this record is $45.42, reached on February 22, 2021; the latest close is 76.9% below that peak. Across the 10 complete calendar years in the table, IBRX finished higher in 2 and lower in 8. Its best year was 2020 (+230.0%) and its worst was 2018 (-70.4%).
Over roughly 11 years the share price changed -65.7%, a -9.1% compound annual price return (excluding dividends). In the last 12 months alone, IBRX has gained 330.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $45.42
- Date of high
- Feb 22, 2021
- Low since 2015
- $0.93
- Date of low
- Dec 24, 2018
- 52-week high
- $12.43
- 52-week low
- $1.95
- IPO year
- 2015
- Last close
- $10.51
IBRX returns
1 week
+2.19%
1 month
+30.40%
3 months
+27.86%
6 months
+44.37%
Year to date
+430.81%
1 year
+330.74%
3 years
+702.29%
5 years
+13.01%
IBRX price return, excluding dividends.
IBRX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.51 | +420.30% |
| 2025 | 2.02 | -28.11% |
| 2024 | 2.81 | -44.02% |
| 2023 | 5.02 | -0.99% |
| 2022 | 5.07 | -16.61% |
| 2021 | 6.08 | -54.39% |
| 2020 | 13.33 | +229.95% |
| 2019 | 4.04 | +203.76% |
| 2018 | 1.33 | -70.38% |
| 2017 | 4.49 | -21.50% |
| 2016 | 5.72 | -66.99% |
| 2015* | 17.33 | -43.37% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
IBRX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.99 | 10.80 | 9.87 | 10.51 | +6.05% | |
| 9.63 | 10.05 | 9.43 | 9.91 | +1.64% | |
| 9.48 | 9.93 | 9.33 | 9.75 | +0.62% | |
| 10.33 | 10.36 | 9.61 | 9.69 | -6.65% | |
| 10.76 | 10.81 | 10.13 | 10.38 | +0.92% | |
| 9.39 | 10.55 | 9.39 | 10.29 | +10.83% | |
| 9.28 | 9.40 | 9.07 | 9.28 | -1.69% | |
| 8.92 | 10.09 | 8.90 | 9.44 | +6.91% | |
| 8.52 | 8.88 | 8.52 | 8.83 | +3.64% | |
| 8.39 | 8.98 | 8.26 | 8.52 | +0.95% | |
| 8.76 | 8.84 | 8.41 | 8.44 | -2.31% | |
| 8.50 | 8.68 | 8.31 | 8.64 | +0.12% | |
| 9.26 | 9.29 | 8.60 | 8.63 | -7.10% | |
| 8.45 | 9.48 | 8.37 | 9.29 | +9.94% | |
| 8.72 | 8.87 | 8.26 | 8.45 | -0.35% | |
| 8.46 | 8.53 | 8.20 | 8.48 | +0.24% | |
| 8.14 | 8.80 | 8.12 | 8.46 | +6.95% | |
| 8.14 | 8.30 | 7.76 | 7.91 | -2.83% | |
| 8.32 | 8.34 | 7.85 | 8.14 | -2.75% | |
| 7.89 | 8.40 | 7.87 | 8.37 | +5.82% | |
| 7.80 | 8.35 | 7.80 | 7.91 | +2.46% | |
| 7.87 | 7.89 | 7.64 | 7.72 | -4.22% | |
| 8.22 | 8.36 | 7.88 | 8.06 | -2.77% | |
| 8.00 | 8.37 | 7.93 | 8.29 | +2.60% | |
| 8.08 | 8.24 | 8.01 | 8.08 | -1.34% | |
| 8.00 | 8.21 | 7.88 | 8.19 | +3.02% | |
| 7.95 | 8.28 | 7.76 | 7.95 | +1.02% | |
| 7.82 | 7.99 | 7.73 | 7.87 | -1.01% | |
| 7.88 | 8.02 | 7.84 | 7.95 | -1.24% | |
| 8.31 | 8.32 | 7.95 | 8.05 | -4.17% | |
| 8.24 | 8.76 | 8.18 | 8.40 | +1.82% | |
| 8.17 | 8.40 | 8.07 | 8.25 | +0.73% | |
| 7.69 | 8.23 | 7.68 | 8.19 | +8.05% | |
| 7.68 | 7.72 | 7.46 | 7.58 | -2.70% | |
| 7.85 | 7.95 | 7.60 | 7.79 | -0.64% | |
| 7.90 | 8.00 | 7.74 | 7.84 | -3.57% | |
| 8.08 | 8.27 | 7.94 | 8.13 | +5.31% | |
| 7.79 | 7.83 | 7.54 | 7.72 | -2.53% | |
| 7.55 | 7.95 | 7.44 | 7.92 | +4.62% | |
| 7.59 | 7.59 | 7.43 | 7.57 | -1.05% | |
| 7.80 | 7.96 | 7.59 | 7.65 | -1.16% | |
| 7.71 | 7.82 | 7.60 | 7.74 | +1.84% | |
| 7.54 | 7.66 | 7.48 | 7.60 | +1.47% | |
| 7.51 | 7.70 | 7.42 | 7.49 | -1.96% | |
| 7.40 | 7.65 | 7.25 | 7.64 | +4.37% | |
| 7.24 | 7.49 | 7.19 | 7.32 | +0.97% | |
| 6.96 | 7.41 | 6.94 | 7.25 | +4.32% | |
| 6.76 | 7.26 | 6.70 | 6.95 | -2.80% | |
| 7.18 | 7.42 | 7.10 | 7.15 | -0.28% | |
| 7.45 | 7.62 | 7.10 | 7.17 | -3.76% | |
| 7.22 | 7.47 | 7.00 | 7.45 | +9.08% | |
| 6.98 | 7.13 | 6.74 | 6.83 | -2.01% | |
| 6.93 | 6.99 | 6.65 | 6.97 | -0.29% | |
| 7.25 | 7.37 | 6.90 | 6.99 | -1.55% | |
| 7.40 | 7.45 | 7.06 | 7.10 | -4.05% | |
| 7.36 | 7.57 | 7.33 | 7.40 | -1.46% | |
| 7.95 | 8.10 | 7.50 | 7.51 | -6.94% | |
| 7.58 | 8.14 | 7.54 | 8.07 | +7.67% | |
| 7.66 | 7.79 | 7.43 | 7.50 | -2.41% | |
| 7.28 | 7.79 | 7.26 | 7.68 | +3.09% | |
| 7.61 | 7.66 | 7.33 | 7.45 | -3.62% | |
| 7.75 | 7.87 | 7.56 | 7.73 | -1.90% | |
| 7.83 | 7.99 | 7.65 | 7.88 | +1.16% | |
| 8.05 | 8.16 | 7.73 | 7.79 | -5.23% | |
| 8.92 | 8.92 | 8.05 | 8.22 | -7.33% | |
| 8.78 | 9.09 | 8.63 | 8.87 | +0.80% | |
| 8.72 | 9.21 | 8.61 | 8.80 | +0.46% | |
| 8.96 | 9.01 | 8.34 | 8.76 | -1.68% | |
| 9.30 | 9.53 | 8.63 | 8.91 | -5.61% | |
| 9.23 | 9.60 | 9.03 | 9.44 | +2.61% | |
| 8.65 | 9.34 | 8.51 | 9.20 | +5.08% | |
| 8.80 | 9.00 | 8.57 | 8.76 | -0.17% | |
| 8.36 | 9.08 | 8.33 | 8.77 | +0.69% | |
| 7.74 | 8.85 | 7.67 | 8.71 | +11.81% | |
| 7.70 | 7.90 | 7.51 | 7.79 | -0.13% | |
| 7.34 | 7.97 | 7.26 | 7.80 | +6.56% | |
| 7.05 | 7.60 | 7.00 | 7.32 | +1.39% | |
| 7.49 | 7.55 | 7.17 | 7.22 | -1.90% | |
| 7.15 | 7.46 | 7.03 | 7.36 | +5.29% | |
| 6.75 | 7.25 | 6.71 | 6.99 | +4.02% | |
| 7.12 | 7.22 | 6.69 | 6.72 | -5.75% | |
| 7.25 | 7.34 | 7.05 | 7.13 | +0.42% | |
| 7.24 | 7.32 | 7.04 | 7.10 | -1.39% | |
| 7.00 | 7.26 | 6.92 | 7.20 | +3.15% | |
| 7.16 | 7.41 | 6.98 | 6.98 | -3.72% | |
| 7.29 | 7.44 | 6.92 | 7.25 | +1.12% | |
| 7.12 | 7.31 | 6.97 | 7.17 | +3.61% | |
| 7.15 | 7.29 | 6.80 | 6.92 | -5.08% | |
| 7.21 | 7.47 | 7.12 | 7.29 | +1.53% | |
| 7.23 | 7.30 | 7.03 | 7.18 | -0.69% | |
| 7.24 | 7.28 | 7.02 | 7.23 | -0.14% | |
| 7.37 | 7.52 | 7.11 | 7.24 | -3.72% | |
| 7.65 | 7.65 | 7.23 | 7.52 | -2.59% | |
| 7.85 | 8.09 | 7.64 | 7.72 | -2.15% | |
| 7.89 | 8.30 | 7.79 | 7.89 | -0.38% | |
| 7.28 | 8.03 | 7.27 | 7.92 | +9.70% | |
| 7.62 | 7.69 | 7.15 | 7.22 | -6.72% | |
| 7.87 | 7.90 | 7.26 | 7.74 | -3.85% | |
| 8.42 | 8.64 | 8.04 | 8.05 | +3.74% | |
| 7.96 | 7.96 | 7.33 | 7.76 | -3.00% | |
| 8.34 | 8.53 | 7.74 | 8.00 | +0.38% | |
| 8.05 | 8.14 | 7.81 | 7.97 | -2.21% | |
| 8.24 | 8.42 | 7.92 | 8.15 | 0.00% | |
| 8.01 | 8.34 | 7.78 | 8.15 | +0.37% | |
| 7.97 | 8.22 | 7.85 | 8.12 | +0.12% | |
| 8.44 | 8.69 | 7.93 | 8.11 | -4.70% | |
| 7.88 | 8.56 | 7.58 | 8.51 | +9.66% | |
| 7.82 | 8.11 | 7.36 | 7.76 | -7.40% | |
| 7.70 | 8.39 | 7.67 | 8.38 | +10.55% | |
| 7.54 | 7.77 | 7.43 | 7.58 | +2.02% | |
| 7.11 | 7.62 | 7.05 | 7.43 | +4.50% | |
| 7.05 | 7.28 | 6.94 | 7.11 | +0.14% | |
| 6.99 | 7.18 | 6.95 | 7.10 | +2.01% | |
| 6.93 | 6.98 | 6.73 | 6.96 | 0.00% | |
| 7.25 | 7.27 | 6.91 | 6.96 | -4.53% | |
| 7.36 | 7.50 | 7.06 | 7.29 | -2.02% | |
| 8.16 | 8.28 | 7.41 | 7.44 | -9.16% | |
| 7.98 | 8.27 | 7.82 | 8.19 | +1.49% | |
| 8.27 | 8.38 | 7.75 | 8.07 | -0.37% | |
| 8.37 | 8.56 | 7.98 | 8.10 | -1.22% | |
| 7.66 | 8.35 | 7.65 | 8.20 | +6.49% | |
| 7.30 | 7.90 | 7.26 | 7.70 | +6.21% | |
| 7.77 | 7.85 | 7.12 | 7.25 | -6.81% | |
| 7.54 | 7.81 | 7.36 | 7.78 | +2.37% | |
| 7.33 | 7.82 | 7.33 | 7.60 | +4.11% | |
| 7.30 | 7.36 | 7.06 | 7.30 | +0.27% | |
| 7.35 | 7.55 | 7.10 | 7.28 | -2.67% | |
| 7.00 | 7.64 | 6.97 | 7.48 | +7.16% | |
| 7.30 | 7.42 | 6.80 | 6.98 | +1.75% | |
| 6.98 | 7.00 | 6.68 | 6.86 | -3.11% | |
| 7.27 | 7.63 | 6.99 | 7.08 | -3.01% | |
| 6.89 | 7.35 | 6.88 | 7.30 | +2.24% | |
| 7.55 | 7.85 | 7.01 | 7.14 | -6.91% | |
| 7.15 | 7.76 | 7.09 | 7.67 | +15.17% | |
| 7.22 | 7.27 | 6.57 | 6.66 | -9.76% | |
| 7.37 | 7.65 | 7.13 | 7.38 | 0.00% | |
| 7.90 | 8.43 | 7.22 | 7.38 | -8.55% | |
| 7.75 | 8.35 | 7.45 | 8.07 | +8.83% | |
| 9.08 | 9.15 | 6.54 | 7.42 | -21.12% | |
| 8.54 | 9.54 | 8.46 | 9.40 | +10.98% | |
| 8.94 | 9.32 | 8.40 | 8.47 | -3.97% | |
| 8.41 | 8.87 | 8.35 | 8.82 | +3.04% | |
| 8.08 | 8.92 | 8.05 | 8.56 | +4.26% | |
| 8.93 | 9.30 | 8.12 | 8.21 | 0.00% | |
| 8.52 | 8.67 | 8.02 | 8.21 | -2.15% | |
| 8.21 | 8.91 | 8.20 | 8.39 | +7.29% | |
| 8.13 | 8.23 | 7.81 | 7.82 | -5.44% | |
| 8.04 | 8.40 | 7.86 | 8.27 | +3.25% | |
| 8.22 | 8.34 | 7.77 | 8.01 | -5.21% | |
| 8.29 | 8.79 | 8.04 | 8.45 | -2.54% | |
| 8.78 | 9.12 | 8.50 | 8.67 | -3.24% | |
| 9.02 | 9.36 | 8.80 | 8.96 | -0.44% | |
| 9.45 | 9.60 | 8.93 | 9.00 | -10.00% | |
| 10.00 | 10.58 | 9.80 | 10.00 | -4.21% | |
| 9.64 | 10.98 | 9.63 | 10.44 | +6.75% | |
| 9.41 | 9.80 | 8.83 | 9.78 | +2.41% | |
| 9.91 | 9.97 | 8.98 | 9.55 | +0.10% | |
| 12.17 | 12.43 | 9.38 | 9.54 | -17.40% | |
| 10.15 | 12.28 | 9.95 | 11.55 | +17.50% | |
| 9.95 | 11.00 | 9.55 | 9.83 | +12.99% | |
| 8.63 | 9.25 | 8.32 | 8.70 | +1.05% | |
| 8.05 | 8.95 | 7.60 | 8.61 | +0.82% | |
| 6.06 | 8.68 | 6.06 | 8.54 | +41.86% | |
| 6.26 | 6.28 | 5.93 | 6.02 | +1.26% | |
| 6.62 | 7.30 | 5.94 | 5.95 | -10.20% | |
| 6.53 | 6.87 | 6.40 | 6.62 | +1.22% | |
| 6.72 | 6.77 | 6.28 | 6.54 | -0.30% | |
| 6.95 | 7.14 | 6.55 | 6.56 | -5.34% | |
| 6.05 | 7.03 | 5.82 | 6.93 | +14.55% | |
| 5.70 | 6.08 | 5.61 | 6.05 | +7.27% | |
| 5.72 | 5.98 | 5.58 | 5.64 | -4.08% | |
| 6.29 | 6.29 | 5.69 | 5.88 | -7.11% | |
| 6.15 | 6.54 | 5.95 | 6.33 | +3.26% | |
| 6.29 | 6.75 | 5.93 | 6.13 | -1.92% | |
| 5.78 | 6.47 | 5.67 | 6.25 | +5.75% | |
| 6.15 | 6.35 | 5.73 | 5.91 | -3.90% | |
| 6.01 | 6.29 | 5.54 | 6.15 | +3.36% | |
| 5.96 | 6.13 | 5.59 | 5.95 | -4.19% | |
| 6.66 | 6.75 | 6.16 | 6.21 | -3.72% | |
| 7.38 | 7.88 | 6.44 | 6.45 | -12.13% | |
| 7.45 | 8.28 | 6.90 | 7.34 | +6.07% | |
| 6.27 | 7.10 | 5.71 | 6.92 | +6.79% | |
| 6.54 | 7.98 | 6.08 | 6.48 | +17.39% | |
| 4.70 | 5.58 | 4.38 | 5.52 | +39.75% | |
| 3.14 | 3.99 | 3.07 | 3.95 | +30.79% | |
| 2.99 | 3.10 | 2.88 | 3.02 | +7.09% | |
| 2.68 | 2.92 | 2.62 | 2.82 | +8.88% | |
| 2.34 | 2.62 | 2.28 | 2.59 | +11.16% | |
| 2.26 | 2.43 | 2.26 | 2.33 | +4.02% | |
| 2.16 | 2.28 | 2.14 | 2.24 | +1.82% | |
| 2.16 | 2.25 | 2.14 | 2.20 | +2.80% | |
| 2.10 | 2.18 | 2.08 | 2.14 | +2.88% | |
| 2.05 | 2.10 | 2.03 | 2.08 | +2.97% | |
| 2.02 | 2.07 | 1.98 | 2.02 | +2.02% | |
| 1.98 | 2.00 | 1.95 | 1.98 | 0.00% | |
| 2.04 | 2.05 | 1.97 | 1.98 | -2.94% | |
| 2.12 | 2.14 | 2.03 | 2.04 | -4.67% | |
| 2.14 | 2.15 | 2.10 | 2.14 | 0.00% | |
| 2.12 | 2.15 | 2.09 | 2.14 | +1.90% | |
| 2.25 | 2.25 | 2.07 | 2.10 | -7.49% | |
| 2.12 | 2.29 | 2.11 | 2.27 | +9.13% | |
| 2.09 | 2.14 | 2.00 | 2.08 | -0.48% | |
| 2.13 | 2.13 | 2.07 | 2.09 | -0.95% | |
| 2.16 | 2.17 | 2.06 | 2.11 | -2.31% | |
| 2.19 | 2.25 | 2.14 | 2.16 | -2.70% | |
| 2.40 | 2.42 | 2.15 | 2.22 | -5.93% | |
| 2.29 | 2.50 | 2.25 | 2.36 | +7.76% | |
| 2.30 | 2.31 | 2.19 | 2.19 | -4.78% | |
| 2.23 | 2.30 | 2.17 | 2.30 | +3.60% | |
| 2.24 | 2.27 | 2.19 | 2.22 | -1.77% | |
| 2.31 | 2.40 | 2.25 | 2.26 | -1.31% | |
| 2.31 | 2.32 | 2.24 | 2.29 | -0.43% | |
| 2.20 | 2.34 | 2.16 | 2.30 | +4.55% | |
| 2.09 | 2.20 | 2.08 | 2.20 | +5.26% | |
| 2.33 | 2.33 | 2.06 | 2.09 | -9.13% | |
| 2.40 | 2.46 | 2.28 | 2.30 | -2.54% | |
| 2.30 | 2.45 | 2.25 | 2.36 | +10.80% | |
| 2.11 | 2.16 | 2.07 | 2.13 | +2.40% | |
| 2.18 | 2.18 | 2.05 | 2.08 | -3.26% | |
| 2.10 | 2.15 | 2.08 | 2.15 | +3.37% | |
| 2.03 | 2.15 | 2.01 | 2.08 | +2.97% | |
| 2.19 | 2.24 | 2.02 | 2.02 | -5.61% | |
| 2.12 | 2.20 | 2.09 | 2.14 | +1.90% | |
| 2.03 | 2.15 | 2.00 | 2.10 | +3.45% | |
| 2.08 | 2.10 | 2.00 | 2.03 | -2.40% | |
| 1.97 | 2.13 | 1.95 | 2.08 | +4.00% | |
| 2.03 | 2.07 | 1.97 | 2.00 | -2.91% | |
| 2.14 | 2.15 | 2.02 | 2.06 | -3.74% | |
| 2.15 | 2.16 | 2.08 | 2.14 | -0.93% | |
| 2.19 | 2.22 | 2.13 | 2.16 | +1.41% | |
| 2.08 | 2.14 | 2.00 | 2.13 | +0.47% | |
| 2.15 | 2.21 | 2.11 | 2.12 | -1.40% | |
| 2.19 | 2.27 | 2.07 | 2.15 | +3.37% | |
| 2.21 | 2.23 | 2.07 | 2.08 | -7.96% | |
| 2.40 | 2.40 | 2.25 | 2.26 | -5.83% | |
| 2.37 | 2.44 | 2.33 | 2.40 | +1.69% | |
| 2.38 | 2.44 | 2.35 | 2.36 | -2.48% | |
| 2.58 | 2.60 | 2.41 | 2.42 | -6.20% | |
| 2.65 | 2.66 | 2.57 | 2.58 | -3.01% | |
| 2.53 | 2.67 | 2.52 | 2.66 | +7.69% | |
| 2.45 | 2.51 | 2.42 | 2.47 | +3.35% | |
| 2.37 | 2.41 | 2.35 | 2.39 | +1.27% | |
| 2.42 | 2.45 | 2.30 | 2.36 | -3.28% | |
| 2.46 | 2.50 | 2.42 | 2.44 | -0.41% | |
| 2.41 | 2.49 | 2.41 | 2.45 | +2.08% | |
| 2.50 | 2.52 | 2.40 | 2.40 | -5.14% | |
| 2.60 | 2.67 | 2.51 | 2.53 | -1.94% | |
| 2.51 | 2.60 | 2.50 | 2.58 | +2.79% | |
| 2.43 | 2.58 | 2.38 | 2.51 | +1.21% | |
| 2.38 | 2.50 | 2.38 | 2.48 | +5.08% | |
| 2.46 | 2.48 | 2.36 | 2.36 | -3.28% | |
| 2.51 | 2.54 | 2.40 | 2.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IBRX chart for longer ranges.