IMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	28.32	28.34	28.32	28.34	28.34	0.37%	4,611
Aug 6, 2025	28.16	28.23	28.16	28.23	28.23	0.39%	21,218
Aug 5, 2025	28.16	28.17	28.08	28.12	28.12	0.04%	40,185
Aug 4, 2025	28.06	28.11	28.03	28.11	28.11	0.72%	3,428
Aug 1, 2025	27.83	27.91	27.77	27.91	27.91	-0.05%	8,496
Jul 31, 2025	27.96	27.96	27.91	27.93	27.93	-0.58%	1,619
Jul 30, 2025	28.13	28.17	28.05	28.09	28.09	-0.43%	2,552
Jul 29, 2025	28.23	28.23	28.17	28.21	28.21	0.02%	4,312
Jul 28, 2025	28.21	28.21	28.18	28.20	28.20	-0.77%	13,105
Jul 25, 2025	28.32	28.42	28.32	28.42	28.42	-0.08%	2,387
Jul 24, 2025	28.45	28.45	28.45	28.45	28.45	-0.19%	39
Jul 23, 2025	28.44	28.54	28.44	28.50	28.50	0.99%	8,247
Jul 22, 2025	28.10	28.23	28.10	28.22	28.22	0.25%	722
Jul 21, 2025	28.17	28.18	28.15	28.15	28.15	0.35%	859
Jul 18, 2025	28.14	28.14	28.04	28.05	28.05	-0.09%	14,058
Jul 17, 2025	28.08	28.08	28.08	28.08	28.08	0.13%	243
Jul 16, 2025	27.96	28.06	27.96	28.04	28.04	0.33%	1,565
Jul 15, 2025	28.00	28.00	27.95	27.95	27.95	-0.67%	2,166
Jul 14, 2025	28.07	28.14	28.07	28.14	28.14	0.02%	3,122
Jul 11, 2025	28.15	28.18	28.13	28.13	28.13	-0.44%	5,381
Jul 10, 2025	28.30	28.30	28.23	28.26	28.26	-0.06%	9,684
Jul 9, 2025	28.18	28.27	28.18	28.27	28.27	0.35%	1,743
Jul 8, 2025	28.13	28.21	28.13	28.18	28.18	0.41%	4,645
Jul 7, 2025	27.96	28.17	27.96	28.06	28.06	-0.50%	1,046
Jul 3, 2025	28.20	28.25	28.20	28.20	28.20	-0.05%	2,344
Jul 2, 2025	28.19	28.26	28.17	28.22	28.22	0.18%	9,791
Jul 1, 2025	28.11	28.20	28.11	28.16	28.16	-0.13%	7,895
Jun 30, 2025	28.12	28.23	28.12	28.20	28.20	0.11%	61,808
Jun 27, 2025	28.20	28.20	28.08	28.17	28.17	0.43%	4,157
Jun 26, 2025	28.03	28.05	28.00	28.05	28.05	0.57%	1,389
Jun 25, 2025	27.89	27.89	27.89	27.89	27.89	-0.27%	14
Jun 24, 2025	27.96	27.96	27.96	27.96	27.96	0.68%	54
Jun 23, 2025	27.59	27.80	27.59	27.78	27.78	0.38%	1,636
Jun 20, 2025	27.72	27.74	27.67	27.67	27.67	-0.18%	662
Jun 18, 2025	27.80	27.80	27.72	27.72	27.72	0.02%	4,470
Jun 17, 2025	27.80	27.82	27.66	27.71	27.71	-0.52%	5,352
Jun 16, 2025	28.04	28.04	27.86	27.86	27.86	0.02%	3,586
Jun 13, 2025	27.93	27.93	27.85	27.85	27.85	-0.49%	230
Jun 12, 2025	28.05	28.05	27.99	27.99	27.99	0.23%	1,389
Jun 11, 2025	27.94	27.94	27.93	27.93	27.93	-0.05%	445
Jun 10, 2025	27.90	27.94	27.90	27.94	27.94	0.13%	221
Jun 9, 2025	27.82	27.96	27.82	27.90	27.90	-0.02%	7,285
Jun 6, 2025	27.91	27.91	27.91	27.91	27.91	0.23%	418
Jun 5, 2025	27.92	27.92	27.84	27.85	27.85	-0.09%	194,150
Jun 4, 2025	27.93	27.93	27.83	27.87	27.87	0.27%	12,918
Jun 3, 2025	27.81	27.81	27.80	27.80	27.80	-0.33%	472
Jun 2, 2025	27.87	27.89	27.79	27.89	27.89	0.51%	6,169
May 30, 2025	27.67	27.74	27.67	27.74	27.74	-0.02%	646
May 29, 2025	27.72	27.75	27.67	27.75	27.75	0.41%	6,075
May 28, 2025	27.63	27.69	27.62	27.64	27.64	-0.54%	3,047