IMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2025	27.85	27.85	27.77	27.79	27.79	0.71%	1,972
May 23, 2025	27.54	27.60	27.54	27.59	27.59	-0.01%	3,160
May 22, 2025	27.57	27.64	27.57	27.59	27.59	-0.03%	1,289
May 21, 2025	27.69	27.73	27.60	27.60	27.60	-0.29%	13,902
May 20, 2025	27.67	27.70	27.67	27.68	27.68	0.26%	908
May 19, 2025	27.58	27.62	27.55	27.61	27.61	0.50%	3,325
May 16, 2025	27.37	27.47	27.37	27.47	27.47	0.16%	246
May 15, 2025	27.37	27.44	27.37	27.43	27.43	0.55%	4,225
May 14, 2025	27.35	27.35	27.28	27.28	27.28	-0.37%	1,903
May 13, 2025	27.38	27.38	27.35	27.38	27.38	0.25%	1,563
May 12, 2025	27.37	27.37	27.18	27.31	27.31	0.20%	11,913
May 9, 2025	27.21	27.28	27.15	27.26	27.26	0.31%	7,675
May 8, 2025	27.22	27.22	27.12	27.18	27.18	-0.28%	4,688
May 7, 2025	27.23	27.25	27.16	27.25	27.25	-0.15%	16,124
May 6, 2025	27.26	27.30	27.23	27.29	27.29	-	14,789
May 5, 2025	27.22	27.30	27.22	27.29	27.29	-0.04%	9,732
May 2, 2025	27.22	27.30	27.20	27.30	27.30	1.19%	551,757
May 1, 2025	27.00	27.02	26.93	26.98	26.98	-0.22%	744
Apr 30, 2025	26.92	27.04	26.92	27.04	27.04	-0.04%	785
Apr 29, 2025	26.98	27.05	26.98	27.05	27.05	0.48%	3,942
Apr 28, 2025	26.89	26.95	26.88	26.92	26.92	0.41%	24,842
Apr 25, 2025	26.74	26.82	26.74	26.81	26.81	0.01%	3,542
Apr 24, 2025	26.67	26.81	26.67	26.81	26.81	0.82%	9,056
Apr 23, 2025	26.76	26.76	26.59	26.59	26.59	0.19%	8,794
Apr 22, 2025	26.41	26.54	26.41	26.54	26.54	1.07%	3,385
Apr 21, 2025	26.30	26.30	26.09	26.26	26.26	0.19%	500,179
Apr 17, 2025	26.28	26.40	26.21	26.21	26.21	0.11%	27,757
Apr 16, 2025	26.26	26.33	26.04	26.18	26.18	-	14,100