IGME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	39.02	40.10	39.02	40.10	40.10	1.59%	528
Sep 10, 2025	39.28	40.22	38.76	39.47	39.47	5.05%	5,514
Sep 9, 2025	37.10	37.57	36.98	37.57	37.57	1.03%	1,158
Sep 8, 2025	36.45	37.19	36.07	37.19	37.19	2.82%	7,959
Sep 5, 2025	36.17	36.17	36.17	36.17	36.17	0.21%	279
Sep 4, 2025	36.09	36.09	36.09	36.09	36.09	-1.28%	247
Sep 3, 2025	36.80	36.80	36.56	36.56	36.56	-0.72%	383
Sep 2, 2025	35.81	36.83	35.81	36.83	36.83	2.45%	570
Aug 29, 2025	36.00	36.41	35.95	35.95	35.95	-0.94%	886
Aug 28, 2025	35.97	36.29	35.97	36.29	36.29	0.94%	188
Aug 27, 2025	35.86	35.95	35.65	35.95	35.95	0.53%	1,018
Aug 26, 2025	36.32	36.32	35.76	35.76	35.76	-1.41%	997
Aug 25, 2025	35.71	36.43	35.71	36.27	36.27	0.09%	1,062
Aug 22, 2025	35.82	36.24	35.82	36.24	36.24	-5.62%	1,684
Aug 21, 2025	38.43	38.43	38.32	38.40	35.86	-0.56%	1,360
Aug 20, 2025	38.24	38.62	38.24	38.62	36.06	-0.55%	723
Aug 19, 2025	38.96	38.96	38.75	38.83	36.26	-1.21%	720
Aug 18, 2025	38.95	39.30	38.76	39.30	36.70	1.17%	866
Aug 15, 2025	38.76	38.85	38.75	38.85	36.28	0.24%	406
Aug 14, 2025	38.62	38.76	38.62	38.76	36.19	-0.24%	1,110
Aug 13, 2025	38.51	39.00	38.51	38.85	36.28	0.43%	1,050
Aug 12, 2025	38.68	38.68	38.68	38.68	36.12	1.81%	352
Aug 11, 2025	37.75	38.01	37.75	38.00	35.48	0.69%	2,841
Aug 8, 2025	38.05	38.05	37.73	37.73	35.24	-1.35%	334
Aug 7, 2025	38.68	38.68	38.03	38.25	35.72	-0.31%	1,652
Aug 6, 2025	38.22	38.37	38.13	38.37	35.83	-0.27%	856
Aug 5, 2025	38.47	38.47	38.47	38.47	35.93	1.05%	150
Aug 4, 2025	37.43	38.07	37.40	38.07	35.55	2.37%	1,890
Aug 1, 2025	37.34	37.56	37.19	37.19	34.73	-1.53%	3,367
Jul 31, 2025	38.21	38.21	37.72	37.77	35.27	0.02%	858
Jul 30, 2025	38.91	38.91	37.76	37.76	35.26	-0.41%	2,055
Jul 29, 2025	38.25	38.27	37.92	37.92	35.41	-2.02%	2,150
Jul 28, 2025	39.40	39.40	38.47	38.70	36.14	-0.62%	2,691
Jul 25, 2025	40.50	40.50	38.82	38.94	36.36	-6.68%	5,778
Jul 24, 2025	42.31	43.00	41.00	41.73	36.40	-1.58%	19,042
Jul 23, 2025	43.34	43.34	42.40	42.40	36.99	-1.20%	2,685
Jul 22, 2025	42.85	42.91	42.35	42.91	37.44	0.01%	6,274
Jul 21, 2025	41.76	42.91	41.64	42.91	37.43	2.77%	2,694
Jul 18, 2025	41.74	42.13	41.74	41.75	36.42	-0.71%	794
Jul 17, 2025	42.26	42.26	42.05	42.05	36.68	-0.56%	551
Jul 16, 2025	42.05	42.45	41.99	42.29	36.89	1.05%	926
Jul 15, 2025	42.42	42.42	41.83	41.85	36.51	-0.72%	1,866
Jul 14, 2025	42.10	42.17	41.99	42.15	36.77	0.89%	1,265
Jul 11, 2025	41.78	41.78	41.78	41.78	36.45	1.02%	330
Jul 10, 2025	41.35	41.35	41.35	41.35	36.08	0.20%	242
Jul 9, 2025	40.85	41.27	40.85	41.27	36.01	1.04%	877
Jul 8, 2025	40.98	40.98	40.85	40.85	35.64	0.91%	208
Jul 7, 2025	41.70	41.70	40.48	40.48	35.32	-3.82%	998
Jul 3, 2025	42.09	42.09	42.09	42.09	36.72	-1.20%	208
Jul 2, 2025	42.49	42.60	42.28	42.60	37.16	0.68%	11,139