IGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	151.46	153.17	150.26	150.68	-	-1.43%	247,810
May 18, 2026	154.99	154.99	151.11	152.86	152.86	-0.88%	1,045,643
May 15, 2026	154.12	156.01	152.91	154.21	154.21	-1.63%	553,786
May 14, 2026	154.77	157.18	154.67	156.77	156.77	1.36%	549,913
May 13, 2026	154.28	155.30	147.01	154.66	154.66	1.02%	1,577,514
May 12, 2026	153.99	154.36	149.91	153.10	153.10	-1.45%	456,701
May 11, 2026	154.26	155.81	154.06	155.36	155.36	0.63%	370,736
May 8, 2026	151.48	154.42	151.48	154.38	154.38	2.65%	403,995
May 7, 2026	151.29	152.19	149.48	150.40	150.40	-0.32%	485,212
May 6, 2026	149.40	150.94	148.54	150.89	150.89	2.27%	507,319
May 5, 2026	146.32	147.87	146.28	147.54	147.54	1.75%	281,668
May 4, 2026	145.42	145.93	144.03	145.00	145.00	0.03%	387,363
May 1, 2026	143.48	145.22	143.35	144.96	144.96	1.38%	665,195
Apr 30, 2026	142.25	143.13	139.98	142.98	142.98	1.16%	607,941
Apr 29, 2026	140.96	141.41	140.03	141.34	141.34	0.76%	586,318
Apr 28, 2026	139.97	141.10	139.07	140.27	140.27	-1.77%	420,183
Apr 27, 2026	142.63	142.83	141.44	142.80	142.80	0.04%	530,022
Apr 24, 2026	141.31	142.85	140.37	142.74	142.74	2.40%	452,639
Apr 23, 2026	140.32	141.08	137.73	139.39	139.39	-1.44%	643,689
Apr 22, 2026	139.82	141.43	139.30	141.43	141.43	2.29%	865,282
Apr 21, 2026	138.80	139.75	137.86	138.26	138.26	-0.09%	733,288
Apr 20, 2026	138.44	138.57	137.09	138.39	138.39	-0.08%	1,155,866
Apr 17, 2026	137.97	138.66	137.50	138.50	138.50	1.39%	746,206
Apr 16, 2026	135.94	136.85	134.81	136.60	136.60	1.00%	554,320
Apr 15, 2026	133.32	135.33	133.12	135.25	135.25	1.84%	915,810
Apr 14, 2026	131.62	132.80	131.27	132.80	132.80	1.76%	661,936
Apr 13, 2026	127.40	130.53	127.40	130.50	130.50	2.19%	500,545
Apr 10, 2026	127.87	128.40	127.32	127.70	127.70	0.42%	436,705
Apr 9, 2026	127.02	127.24	125.66	127.17	127.17	0.20%	1,144,761
Apr 8, 2026	128.07	128.46	125.88	126.91	126.91	3.36%	925,979
Apr 7, 2026	121.56	122.86	120.01	122.79	122.79	0.82%	1,221,649
Apr 6, 2026	121.58	122.28	120.96	121.79	121.79	0.50%	972,311
Apr 2, 2026	117.58	121.22	117.18	121.18	121.18	0.73%	662,918
Apr 1, 2026	119.74	121.31	119.57	120.30	120.30	1.51%	881,898
Mar 31, 2026	114.93	118.67	114.88	118.51	118.51	4.59%	1,364,529
Mar 30, 2026	116.38	116.59	112.60	113.31	113.31	-1.68%	1,269,285
Mar 27, 2026	116.80	117.02	114.94	115.25	115.25	-2.14%	1,653,695
Mar 26, 2026	120.11	120.64	117.69	117.77	117.77	-3.21%	866,238
Mar 25, 2026	122.24	122.66	121.14	121.68	121.68	0.45%	984,894
Mar 24, 2026	121.53	122.01	120.50	121.13	121.13	-1.07%	1,407,845
Mar 23, 2026	122.58	124.11	121.71	122.44	122.44	1.55%	1,124,681
Mar 20, 2026	122.97	122.97	119.70	120.57	120.57	-2.31%	1,008,662
Mar 19, 2026	121.48	124.01	121.07	123.42	123.42	0.22%	965,977
Mar 18, 2026	124.12	124.86	123.11	123.15	123.15	-1.00%	733,131
Mar 17, 2026	124.19	125.07	123.86	124.40	124.40	0.46%	517,864
Mar 16, 2026	123.74	124.76	123.52	123.83	123.79	1.48%	710,637
Mar 13, 2026	123.57	124.57	121.75	122.02	121.98	-0.85%	767,261
Mar 12, 2026	124.45	124.88	122.98	123.07	123.03	-1.96%	1,420,049
Mar 11, 2026	125.62	126.51	124.77	125.53	125.49	0.34%	496,665
Mar 10, 2026	125.31	126.48	124.61	125.10	125.06	-0.09%	1,257,427