IGME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	22.79	22.82	22.73	22.82	22.82	0.02%	5,267
Jul 30, 2026	22.78	22.82	22.78	22.82	22.82	-	382
Jul 29, 2026	22.82	22.82	22.82	22.82	22.82	-	111
Jul 28, 2026	22.82	22.82	22.82	22.82	22.82	-	449
Jul 27, 2026	22.78	22.82	22.76	22.82	22.82	-	2,093
Jul 24, 2026	22.82	22.82	22.82	22.82	22.82	-	104
Jul 23, 2026	22.82	22.82	22.82	22.82	22.82	-0.04%	78
Jul 22, 2026	22.83	22.83	22.83	22.83	22.83	0.23%	222
Jul 21, 2026	22.77	22.77	22.77	22.77	22.77	-0.21%	520
Jul 20, 2026	22.77	22.82	22.76	22.82	22.82	-0.51%	2,844
Jul 17, 2026	22.85	22.94	22.85	22.94	22.94	0.09%	410
Jul 16, 2026	23.21	23.21	22.92	22.92	22.92	-1.26%	1,809
Jul 15, 2026	23.18	23.21	23.18	23.21	23.21	-0.84%	877
Jul 14, 2026	23.36	23.41	23.36	23.41	23.41	1.67%	1,294
Jul 13, 2026	22.96	23.11	22.90	23.02	23.02	1.47%	2,331
Jul 10, 2026	22.69	22.69	22.69	22.69	22.69	-0.99%	128
Jul 9, 2026	22.91	22.91	22.91	22.91	22.91	0.95%	165
Jul 8, 2026	22.79	22.86	22.70	22.70	22.70	-1.75%	1,150
Jul 7, 2026	23.10	23.10	23.10	23.10	23.10	-1.84%	306
Jul 6, 2026	23.24	23.54	23.24	23.54	23.54	0.24%	1,226
Jul 2, 2026	23.40	23.48	23.40	23.48	23.48	0.92%	564
Jul 1, 2026	22.94	23.27	22.94	23.27	23.27	1.40%	2,836
Jun 30, 2026	22.78	22.95	22.78	22.95	22.95	0.34%	523
Jun 29, 2026	22.81	22.87	22.81	22.87	22.87	1.15%	1,052
Jun 26, 2026	21.79	22.61	21.79	22.61	22.61	3.49%	1,134
Jun 25, 2026	22.23	22.23	22.23	22.23	21.84	-1.95%	355
Jun 24, 2026	22.48	22.67	22.48	22.67	22.28	1.49%	254
Jun 23, 2026	22.34	22.34	22.34	22.34	21.95	0.26%	77
Jun 22, 2026	22.69	22.72	22.27	22.28	21.89	-1.24%	1,615
Jun 18, 2026	22.57	22.57	22.47	22.56	22.17	-0.29%	995
Jun 17, 2026	22.63	22.63	22.63	22.63	22.23	0.39%	172
Jun 16, 2026	22.39	22.54	22.33	22.54	22.15	-1.30%	860
Jun 15, 2026	22.95	22.95	22.84	22.84	22.44	-0.04%	278
Jun 12, 2026	22.80	22.84	22.70	22.84	22.45	-1.63%	1,737
Jun 11, 2026	23.01	23.22	23.01	23.22	22.82	-0.40%	327
Jun 10, 2026	23.32	23.32	23.32	23.32	22.91	0.70%	47
Jun 9, 2026	23.16	23.16	23.16	23.16	22.75	0.72%	102
Jun 8, 2026	22.99	22.99	22.99	22.99	22.59	1.73%	103
Jun 5, 2026	22.91	22.91	22.60	22.60	22.20	-1.86%	656
Jun 4, 2026	23.22	23.22	23.03	23.03	22.63	1.03%	256
Jun 3, 2026	22.87	23.02	22.79	22.79	22.40	4.95%	648
Jun 2, 2026	21.72	21.72	21.72	21.72	21.34	-1.81%	334
Jun 1, 2026	21.79	22.12	21.79	22.12	21.73	0.98%	1,121
May 29, 2026	21.96	22.14	21.90	21.90	21.52	-2.10%	3,819
May 28, 2026	22.37	22.37	22.37	22.37	21.98	-0.14%	108
May 27, 2026	22.40	22.40	22.40	22.40	22.01	-0.95%	323
May 26, 2026	22.64	22.72	22.60	22.62	22.23	0.53%	3,426
May 22, 2026	22.50	22.50	22.50	22.50	22.11	-2.19%	143
May 21, 2026	23.32	23.47	23.32	23.47	22.60	-0.11%	466
May 20, 2026	23.29	23.49	23.29	23.49	22.63	2.03%	173