IGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	102.70	102.92	100.88	102.66	102.66	-0.10%	355,042
May 29, 2025	104.24	104.24	102.35	102.76	102.76	-0.01%	480,725
May 28, 2025	103.35	103.75	102.61	102.77	102.77	-0.35%	313,383
May 27, 2025	102.17	103.25	101.85	103.13	103.13	2.39%	288,955
May 23, 2025	100.17	101.38	100.00	100.72	100.72	-1.12%	1,858,142
May 22, 2025	101.80	102.92	101.54	101.86	101.86	0.28%	319,792
May 21, 2025	102.21	103.86	101.21	101.58	101.58	-1.35%	608,437
May 20, 2025	102.87	103.18	102.22	102.97	102.97	-0.47%	1,756,977
May 19, 2025	101.85	103.58	101.85	103.46	103.46	-0.08%	535,993
May 16, 2025	103.52	103.62	102.65	103.54	103.54	0.21%	152,579
May 15, 2025	103.07	104.01	102.62	103.32	103.32	-0.20%	423,867
May 14, 2025	103.08	103.71	102.77	103.53	103.53	0.84%	373,717
May 13, 2025	100.96	103.04	100.75	102.67	102.67	2.21%	439,709
May 12, 2025	100.11	100.47	99.10	100.45	100.45	4.61%	708,511
May 9, 2025	96.84	96.93	95.62	96.02	96.02	-0.24%	214,679
May 8, 2025	96.41	97.20	95.60	96.25	96.25	1.07%	513,475
May 7, 2025	94.95	95.66	93.79	95.23	95.23	0.33%	291,292
May 6, 2025	94.36	95.62	94.15	94.92	94.92	-0.86%	414,923
May 5, 2025	95.21	96.45	95.18	95.74	95.74	-0.41%	226,280
May 2, 2025	95.41	96.60	95.29	96.13	96.13	2.06%	523,481
May 1, 2025	94.99	95.60	94.14	94.19	94.19	1.70%	612,067
Apr 30, 2025	90.73	92.97	90.10	92.62	92.62	-0.06%	323,087
Apr 29, 2025	91.79	93.03	91.79	92.68	92.68	0.43%	443,476
Apr 28, 2025	92.41	92.73	90.90	92.28	92.28	-	435,476
Apr 25, 2025	91.06	92.53	90.85	92.28	92.28	1.53%	1,210,862
Apr 24, 2025	88.39	91.01	88.20	90.89	90.89	3.74%	522,920
Apr 23, 2025	88.40	89.39	87.24	87.61	87.61	2.97%	465,321
Apr 22, 2025	83.91	85.59	83.65	85.08	85.08	2.65%	1,290,634
Apr 21, 2025	83.65	83.90	81.79	82.88	82.88	-2.53%	1,240,698
Apr 17, 2025	85.97	85.97	84.45	85.03	85.03	-0.48%	405,397
Apr 16, 2025	85.95	86.93	83.99	85.44	85.44	-3.00%	701,537
Apr 15, 2025	87.92	88.89	87.72	88.08	88.08	0.28%	346,544
Apr 14, 2025	89.79	89.90	87.03	87.83	87.83	0.61%	415,753
Apr 11, 2025	85.52	87.59	84.76	87.30	87.30	1.57%	327,601
Apr 10, 2025	87.63	87.83	83.23	85.95	85.95	-4.82%	575,358
Apr 9, 2025	79.76	90.70	79.64	90.30	90.30	13.16%	1,768,795
Apr 8, 2025	84.49	85.25	78.44	79.80	79.80	-1.68%	744,806
Apr 7, 2025	77.32	84.76	76.26	81.16	81.16	0.73%	1,737,257
Apr 4, 2025	83.10	83.57	80.19	80.57	80.57	-6.06%	1,782,609
Apr 3, 2025	87.62	88.10	85.72	85.77	85.77	-6.98%	1,093,951
Apr 2, 2025	90.19	92.99	90.09	92.21	92.21	0.70%	357,124
Apr 1, 2025	90.48	91.60	89.66	91.57	91.57	0.99%	679,418
Mar 31, 2025	89.11	90.82	87.98	90.67	90.67	-0.15%	1,217,848
Mar 28, 2025	93.00	93.33	90.51	90.81	90.81	-2.98%	584,586
Mar 27, 2025	94.06	94.62	93.37	93.60	93.60	-1.22%	405,311
Mar 26, 2025	96.81	97.00	94.43	94.76	94.76	-2.52%	324,769
Mar 25, 2025	96.89	97.40	96.74	97.21	97.21	0.57%	167,336
Mar 24, 2025	96.31	96.86	96.00	96.66	96.66	2.23%	274,996
Mar 21, 2025	92.91	94.58	92.70	94.55	94.55	0.51%	221,062
Mar 20, 2025	93.60	95.36	93.60	94.07	94.07	-0.58%	281,470