IMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	29.97	29.98	29.85	29.91	29.91	0.03%	16,929
Apr 9, 2026	29.76	29.93	29.73	29.90	29.90	0.10%	7,631
Apr 8, 2026	29.81	29.94	29.81	29.87	29.87	2.21%	14,996
Apr 7, 2026	29.14	29.22	29.01	29.22	29.22	0.04%	8,345
Apr 6, 2026	29.27	29.34	29.21	29.21	29.21	-0.03%	64,806
Apr 2, 2026	29.01	29.23	28.93	29.22	29.22	-0.20%	66,229
Apr 1, 2026	29.24	29.43	29.21	29.28	29.28	0.86%	180,198
Mar 31, 2026	28.80	29.04	28.75	29.03	29.03	2.11%	53,877
Mar 30, 2026	28.57	28.57	28.41	28.43	28.43	0.04%	9,553
Mar 27, 2026	28.60	28.64	28.29	28.42	28.42	-0.56%	9,103
Mar 26, 2026	28.82	28.82	28.55	28.58	28.58	-1.35%	94,919
Mar 25, 2026	28.97	29.10	28.87	28.97	28.97	0.83%	9,688
Mar 24, 2026	28.68	28.80	28.66	28.73	28.73	-0.30%	16,561
Mar 23, 2026	28.89	29.01	28.79	28.82	28.82	1.33%	10,771
Mar 20, 2026	28.76	28.76	28.36	28.44	28.44	-1.78%	16,564
Mar 19, 2026	28.69	29.04	28.63	28.96	28.96	0.04%	114,639
Mar 18, 2026	29.21	29.24	28.95	28.95	28.95	-1.14%	35,703
Mar 17, 2026	29.40	29.40	29.26	29.28	29.28	0.24%	30,557
Mar 16, 2026	29.28	29.28	29.09	29.21	29.21	1.21%	24,189
Mar 13, 2026	29.16	29.21	28.86	28.86	28.86	-0.86%	14,017
Mar 12, 2026	29.22	29.22	29.01	29.11	29.11	-0.95%	21,203
Mar 11, 2026	29.35	29.40	29.25	29.39	29.39	-0.05%	42,542
Mar 10, 2026	29.48	29.66	29.36	29.41	29.41	0.12%	41,891
Mar 9, 2026	29.18	29.37	28.85	29.37	29.37	0.44%	40,499
Mar 6, 2026	29.13	29.39	29.02	29.24	29.24	-0.57%	52,194
Mar 5, 2026	29.49	29.51	29.24	29.41	29.41	-1.24%	112,606
Mar 4, 2026	29.81	29.81	29.56	29.78	29.78	0.71%	334,797
Mar 3, 2026	29.49	29.64	29.16	29.57	29.57	-1.83%	118,828
Mar 2, 2026	30.11	30.21	29.98	30.12	30.12	-1.34%	401,023
Feb 27, 2026	30.43	30.54	30.33	30.53	30.53	0.43%	356,098
Feb 26, 2026	30.45	30.45	30.33	30.40	30.40	-	50,304
Feb 25, 2026	30.39	30.43	30.34	30.40	30.40	0.07%	17,399
Feb 24, 2026	30.46	30.46	30.35	30.38	30.38	0.03%	10,749
Feb 23, 2026	30.35	30.39	30.33	30.37	30.37	0.12%	6,578
Feb 20, 2026	30.39	30.39	30.33	30.33	30.33	-0.04%	214
Feb 19, 2026	30.31	30.37	30.31	30.35	30.34	0.05%	4,840
Feb 18, 2026	30.34	30.37	30.30	30.33	30.33	0.13%	6,855
Feb 17, 2026	30.34	30.34	30.29	30.29	30.29	-0.12%	1,906
Feb 13, 2026	30.35	30.37	30.28	30.33	30.32	-	24,371
Feb 12, 2026	30.29	30.34	30.28	30.33	30.33	-	6,348
Feb 11, 2026	30.35	30.35	30.30	30.33	30.33	0.05%	2,503
Feb 10, 2026	30.28	30.34	30.28	30.31	30.31	-0.02%	1,162
Feb 9, 2026	30.26	30.34	30.26	30.32	30.32	0.07%	4,957
Feb 6, 2026	30.30	30.32	30.27	30.30	30.29	0.22%	14,640
Feb 5, 2026	30.21	30.25	30.19	30.23	30.23	0.03%	12,012
Feb 4, 2026	30.27	30.30	30.22	30.22	30.22	-0.07%	7,511
Feb 3, 2026	30.23	30.26	30.22	30.24	30.24	-0.05%	13,403
Feb 2, 2026	30.24	30.29	30.21	30.26	30.25	0.10%	2,692
Jan 30, 2026	30.21	30.23	30.21	30.23	30.22	-0.03%	751
Jan 29, 2026	30.24	30.24	30.23	30.23	30.23	0.03%	34,087