289.42
price up icon0.36%   1.05
pre-market  Pre-market:  301.47   12.05   +4.16%
loading

International Business Machines Corp Stock (IBM) Price History

The historical daily chart and data for International Business Machines Corp stock (IBM), adjusted for splits and dividends, show that the latest closing stock price as of October 06, 2025, is $289.42.
  • International Business Machines Corp all-time high stock price is $296.16, occurred on June 25, 2025.
  • The lowest International Business Machines Corp stock price recorded was $90.56 on March 23, 2020. Since then, International Business Machines Corp's stock price has risen over 219.59% to $289.42 now.
  • The 52-week high stock price for IBM is $296.16, representing a 2.33% increase from the current share price, occurred on June 25, 2025.
  • The 52-week low stock price for IBM is $203.51, indicating a -29.68% decrease from the current share price, occurred on October 31, 2024.
  • The closing price of International Business Machines Corp (IBM) stock in the beginning of 2024 was $136.03. The stock closed the year at $140.89, a gain of over 3.57% for the year.
The table below shows more information about IBM historical price data:
Date High Low High - Low Volume % Change
Oct 06, 2025 $291.4 $287.8 $3.65 2,878,148.0 +0.36%
Oct 03, 2025 $293.3 $287.3 $6.02 4,416,963.0 +0.58%
Oct 02, 2025 $288.5 $282.8 $5.75 3,806,504.0 +0.08%
Oct 01, 2025 $286.6 $280.1 $6.44 4,388,598.0 +1.53%
Sep 30, 2025 $286.0 $280.5 $5.50 5,869,846.0 +0.84%
Sep 29, 2025 $286.0 $279.7 $6.34 5,937,032.0 -1.59%
Sep 26, 2025 $288.9 $280.1 $8.74 9,067,859.0 +1.02%
Sep 25, 2025 $284.2 $271.1 $13.08 11,493,480.0 +5.20%
Sep 24, 2025 $273.6 $267.3 $6.35 3,142,168.0 -1.73%
Sep 23, 2025 $273.3 $269.3 $4.03 5,389,034.0 +0.32%
Sep 22, 2025 $272.3 $266.0 $6.31 4,964,231.0 +1.87%
Sep 19, 2025 $267.9 $263.6 $4.23 9,847,821.0 +0.53%
Sep 18, 2025 $265.2 $256.8 $8.43 4,982,493.0 +2.29%
Sep 17, 2025 $261.0 $257.0 $3.95 3,969,108.0 +0.61%
Sep 16, 2025 $258.0 $254.4 $3.59 2,718,662.0 +0.50%
Sep 15, 2025 $259.1 $254.0 $5.05 4,013,443.0 +1.10%
Sep 12, 2025 $257.2 $252.4 $4.82 3,429,268.0 -1.39%
Sep 11, 2025 $258.5 $255.7 $2.89 3,571,201.0 +0.05%
Sep 10, 2025 $260.1 $254.6 $5.52 5,180,754.0 -0.86%
Sep 09, 2025 $260.7 $254.9 $5.78 4,923,169.0 +1.18%

International Business Machines Corp Stock (IBM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of International Business Machines Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IBM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of International Business Machines Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

International Business Machines Corp Stock (IBM) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $293.3 $280.1 $13.17 18,368,361.0 +2.57%
Sep, 2025 $288.9 $238.2 $50.60 109,955,960.0 +15.88%
Aug, 2025 $255.0 $233.4 $21.64 104,159,220.0 -3.82%
Jul, 2025 $295.6 $252.2 $43.39 105,832,401.0 -14.12%
Jun, 2025 $296.2 $257.2 $38.94 74,580,024.0 +13.79%
May, 2025 $269.3 $237.9 $31.33 78,059,377.0 +7.13%
Apr, 2025 $252.8 $214.5 $38.29 119,473,948.0 -2.75%
Mar, 2025 $266.4 $237.2 $29.23 92,986,371.0 -1.50%
Feb, 2025 $265.7 $246.5 $19.18 89,569,728.0 -1.27%
Jan, 2025 $261.8 $214.6 $47.19 85,684,472.0 +16.32%

International Business Machines Corp Stock (IBM) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $239.3 $217.7 $21.70 72,652,646.0 -3.15%
Nov, 2024 $230.4 $204.1 $26.29 72,867,022.0 +10.01%
Oct, 2024 $237.4 $203.5 $33.86 101,196,334.0 -6.50%
Sep, 2024 $224.2 $199.3 $24.81 79,116,120.0 +9.38%
Aug, 2024 $202.2 $181.8 $20.36 62,465,397.0 +5.20%
Jul, 2024 $196.3 $173.4 $22.88 77,671,324.0 +11.10%
Jun, 2024 $178.5 $163.5 $14.93 65,496,908.0 +3.66%
May, 2024 $175.5 $162.6 $12.84 75,692,177.0 +0.39%
Apr, 2024 $193.3 $165.3 $28.02 95,579,408.0 -12.97%
Mar, 2024 $199.2 $185.2 $14.00 99,886,262.0 +3.20%
Feb, 2024 $188.9 $178.8 $10.20 88,554,345.0 +0.75%
Jan, 2024 $196.9 $157.9 $39.02 129,075,767.0 +12.30%

International Business Machines Corp Stock (IBM) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $166.3 $158.0 $8.34 87,060,305.0 +3.15%
Nov, 2023 $158.6 $144.4 $14.15 77,754,463.0 +9.62%
Oct, 2023 $144.8 $135.9 $8.89 94,270,967.0 +3.09%
Sep, 2023 $151.9 $139.6 $12.32 82,827,535.0 -4.45%
Aug, 2023 $147.7 $139.8 $7.97 84,228,589.0 +1.84%
Jul, 2023 $144.6 $131.6 $13.05 85,557,266.0 +7.75%
Jun, 2023 $139.5 $127.8 $11.69 99,879,531.0 +4.06%
May, 2023 $129.9 $120.5 $9.35 94,387,186.0 +1.72%
Apr, 2023 $132.6 $124.6 $8.05 83,528,128.0 -3.57%
Mar, 2023 $131.5 $121.7 $9.77 138,092,448.0 +1.38%
Feb, 2023 $137.4 $128.9 $8.53 76,080,336.0 -4.03%
Jan, 2023 $147.2 $133.0 $14.20 105,872,461.0 -4.37%
information_technology_services ACN
$248.17
price up icon 1.16%
$16.69
price up icon 2.83%
information_technology_services FI
$125.05
price down icon 1.97%
information_technology_services FIS
$67.15
price up icon 0.66%
$67.80
price up icon 0.21%
Cap:     |  Volume (24h):