IGME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	39.79	39.86	39.08	39.08	-	-1.29%	1,790
Oct 1, 2025	38.75	39.60	38.75	39.59	39.59	1.26%	2,910
Sep 30, 2025	38.63	39.20	38.63	39.10	39.10	0.60%	5,679
Sep 29, 2025	38.72	38.86	38.49	38.86	38.86	2.67%	2,435
Sep 26, 2025	36.86	38.29	36.86	37.85	37.85	-5.76%	4,448
Sep 25, 2025	41.00	41.28	40.17	40.17	36.84	-2.32%	5,705
Sep 24, 2025	41.84	41.85	41.12	41.12	37.71	-1.34%	1,765
Sep 23, 2025	41.62	41.87	41.62	41.68	38.22	-0.15%	2,298
Sep 22, 2025	41.43	41.94	41.43	41.74	38.28	1.06%	2,050
Sep 19, 2025	41.30	41.30	41.30	41.30	37.88	0.56%	740
Sep 18, 2025	41.43	41.52	41.07	41.07	37.66	-0.89%	2,078
Sep 17, 2025	42.04	42.04	40.48	41.44	38.00	-1.45%	19,427
Sep 16, 2025	41.70	42.05	41.70	42.05	38.56	1.32%	1,675
Sep 15, 2025	40.92	41.60	40.92	41.50	38.06	2.54%	2,762
Sep 12, 2025	40.38	40.58	40.38	40.47	37.12	0.93%	3,915
Sep 11, 2025	39.02	40.10	39.02	40.10	36.77	1.59%	528
Sep 10, 2025	39.28	40.22	38.76	39.47	36.20	5.05%	5,514
Sep 9, 2025	37.10	37.57	36.98	37.57	34.46	1.03%	1,158
Sep 8, 2025	36.45	37.19	36.07	37.19	34.10	2.82%	7,959
Sep 5, 2025	36.17	36.17	36.17	36.17	33.17	0.21%	279
Sep 4, 2025	36.09	36.09	36.09	36.09	33.10	-1.28%	247
Sep 3, 2025	36.80	36.80	36.56	36.56	33.53	-0.72%	383
Sep 2, 2025	35.81	36.83	35.81	36.83	33.77	2.45%	570
Aug 29, 2025	36.00	36.41	35.95	35.95	32.96	-0.94%	886
Aug 28, 2025	35.97	36.29	35.97	36.29	33.28	0.94%	188
Aug 27, 2025	35.86	35.95	35.65	35.95	32.97	0.53%	1,018
Aug 26, 2025	36.32	36.32	35.76	35.76	32.79	-1.41%	997
Aug 25, 2025	35.71	36.43	35.71	36.27	33.26	0.09%	1,062
Aug 22, 2025	35.82	36.24	35.82	36.24	33.23	-5.62%	1,684
Aug 21, 2025	38.43	38.43	38.32	38.40	32.88	-0.56%	1,360
Aug 20, 2025	38.24	38.62	38.24	38.62	33.07	-0.55%	723
Aug 19, 2025	38.96	38.96	38.75	38.83	33.25	-1.21%	720
Aug 18, 2025	38.95	39.30	38.76	39.30	33.66	1.17%	866
Aug 15, 2025	38.76	38.85	38.75	38.85	33.27	0.24%	406
Aug 14, 2025	38.62	38.76	38.62	38.76	33.19	-0.24%	1,110
Aug 13, 2025	38.51	39.00	38.51	38.85	33.27	0.43%	1,050
Aug 12, 2025	38.68	38.68	38.68	38.68	33.12	1.81%	352
Aug 11, 2025	37.75	38.01	37.75	38.00	32.54	0.69%	2,841
Aug 8, 2025	38.05	38.05	37.73	37.73	32.31	-1.35%	334
Aug 7, 2025	38.68	38.68	38.03	38.25	32.75	-0.31%	1,652
Aug 6, 2025	38.22	38.37	38.13	38.37	32.86	-0.27%	856
Aug 5, 2025	38.47	38.47	38.47	38.47	32.94	1.05%	150
Aug 4, 2025	37.43	38.07	37.40	38.07	32.60	2.37%	1,890
Aug 1, 2025	37.34	37.56	37.19	37.19	31.85	-1.53%	3,367
Jul 31, 2025	38.21	38.21	37.72	37.77	32.34	0.02%	858
Jul 30, 2025	38.91	38.91	37.76	37.76	32.34	-0.41%	2,055
Jul 29, 2025	38.25	38.27	37.92	37.92	32.47	-2.02%	2,150
Jul 28, 2025	39.40	39.40	38.47	38.70	33.14	-0.62%	2,691
Jul 25, 2025	40.50	40.50	38.82	38.94	33.34	-6.68%	5,778
Jul 24, 2025	42.31	43.00	41.00	41.73	33.38	-1.58%	19,042