IMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	31.34	31.37	31.34	31.36	31.35	-0.01%	7,521
Aug 13, 2026	31.40	31.40	31.32	31.36	31.36	0.08%	3,126
Aug 12, 2026	31.28	31.38	31.28	31.33	31.33	0.35%	4,758
Aug 11, 2026	31.27	31.35	31.19	31.22	31.22	0.08%	5,346
Aug 10, 2026	31.20	31.25	31.20	31.20	31.20	-0.35%	1,495
Aug 7, 2026	31.26	31.32	31.23	31.31	31.31	0.56%	25,911
Aug 6, 2026	31.18	31.23	31.09	31.13	31.13	0.11%	4,623
Aug 5, 2026	31.24	31.24	31.10	31.10	31.10	0.06%	5,746
Aug 4, 2026	31.09	31.11	31.06	31.08	31.08	0.71%	3,013
Aug 3, 2026	30.90	30.94	30.83	30.86	30.86	0.26%	9,800
Jul 31, 2026	30.71	30.90	30.63	30.78	30.78	-0.36%	7,686
Jul 30, 2026	30.88	30.98	30.88	30.89	30.89	1.37%	5,003
Jul 29, 2026	30.51	30.67	30.39	30.47	30.47	-0.25%	4,397
Jul 28, 2026	30.49	30.59	30.49	30.55	30.55	0.19%	2,101
Jul 27, 2026	30.56	30.56	30.46	30.49	30.49	0.30%	3,977
Jul 24, 2026	30.42	30.55	30.38	30.40	30.40	0.03%	96,851
Jul 23, 2026	30.41	30.41	30.33	30.39	30.39	-0.52%	9,132
Jul 22, 2026	30.67	30.67	30.55	30.55	30.55	0.10%	38,039
Jul 21, 2026	30.47	30.59	30.47	30.52	30.52	0.73%	7,201
Jul 20, 2026	30.42	30.42	30.26	30.30	30.30	-0.39%	8,185
Jul 17, 2026	30.37	30.48	30.26	30.42	30.42	-0.29%	18,530
Jul 16, 2026	30.54	30.57	30.51	30.51	30.51	-0.42%	3,352
Jul 15, 2026	30.68	30.68	30.57	30.64	30.64	0.17%	1,038
Jul 14, 2026	30.61	31.47	30.49	30.59	30.58	0.77%	17,081
Jul 13, 2026	30.48	30.48	30.35	30.35	30.35	-0.62%	5,526
Jul 10, 2026	30.50	30.63	30.50	30.54	30.54	0.26%	1,870
Jul 9, 2026	30.51	30.51	30.46	30.46	30.46	0.28%	4,276
Jul 8, 2026	30.28	30.42	30.27	30.38	30.38	-0.59%	43,276
Jul 7, 2026	30.65	30.65	30.55	30.56	30.56	-0.53%	864
Jul 6, 2026	30.65	30.79	30.65	30.72	30.72	0.47%	13,828
Jul 2, 2026	30.68	30.70	30.49	30.58	30.58	0.88%	6,290
Jul 1, 2026	30.41	30.41	30.30	30.31	30.31	-0.44%	111,797
Jun 30, 2026	30.42	30.49	30.40	30.45	30.45	0.25%	19,401
Jun 29, 2026	30.41	30.45	30.34	30.37	30.37	0.31%	3,427
Jun 26, 2026	30.34	30.34	30.27	30.28	30.28	-0.14%	5,409
Jun 25, 2026	30.40	30.41	30.32	30.32	30.32	0.32%	3,507
Jun 24, 2026	30.15	30.25	30.15	30.22	30.22	0.01%	6,451
Jun 23, 2026	30.27	30.34	30.22	30.22	30.22	-1.11%	10,983
Jun 22, 2026	30.57	30.62	30.56	30.56	30.56	0.07%	5,108
Jun 18, 2026	30.58	30.60	30.51	30.54	30.54	0.25%	3,737
Jun 17, 2026	30.63	30.75	30.41	30.46	30.46	-0.35%	3,757
Jun 16, 2026	30.64	30.64	30.45	30.57	30.57	0.33%	20,600
Jun 15, 2026	30.56	30.59	30.47	30.47	30.47	0.26%	12,940
Jun 12, 2026	30.33	30.48	30.33	30.39	30.39	0.05%	53,838
Jun 11, 2026	30.02	30.38	29.98	30.38	30.38	1.59%	7,312
Jun 10, 2026	30.15	30.15	29.87	29.90	29.90	-0.73%	28,766
Jun 9, 2026	30.25	30.25	29.77	30.12	30.12	0.20%	6,279
Jun 8, 2026	30.06	30.13	30.05	30.06	30.06	0.13%	1,637
Jun 5, 2026	30.19	30.23	29.94	30.02	30.02	-1.38%	20,162
Jun 4, 2026	30.19	30.44	30.19	30.44	30.44	0.48%	7,874