IMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	30.42	30.58	30.42	30.53	30.53	0.65%	6,894
Oct 1, 2026	30.35	30.36	30.26	30.33	30.33	-0.54%	18,150
Sep 30, 2026	30.66	30.68	30.49	30.50	30.50	-0.26%	1,829
Sep 29, 2026	30.61	30.67	30.52	30.58	30.58	-0.46%	4,556
Sep 28, 2026	30.74	30.74	30.68	30.72	30.72	-0.30%	3,624
Sep 25, 2026	30.83	30.84	30.74	30.81	30.81	0.58%	1,842
Sep 24, 2026	30.56	30.70	30.56	30.64	30.64	-0.26%	932
Sep 23, 2026	30.98	30.98	30.68	30.72	30.71	-1.02%	3,309
Sep 22, 2026	30.95	31.05	30.88	31.03	31.03	0.39%	3,561
Sep 21, 2026	30.89	30.98	30.88	30.91	30.91	0.65%	1,537
Sep 18, 2026	30.67	30.80	30.67	30.71	30.71	-0.61%	10,148
Sep 17, 2026	31.00	31.00	30.89	30.90	30.90	0.59%	3,236
Sep 16, 2026	30.92	30.96	30.70	30.72	30.72	-0.23%	1,875
Sep 15, 2026	30.86	30.86	30.77	30.79	30.79	-0.42%	30,556
Sep 14, 2026	30.87	31.02	30.86	30.92	30.92	-0.45%	10,562
Sep 11, 2026	31.07	31.12	31.00	31.06	31.06	0.60%	6,035
Sep 10, 2026	30.98	30.98	30.87	30.87	30.87	-0.54%	4,644
Sep 9, 2026	31.08	31.11	31.01	31.04	31.04	-0.67%	4,739
Sep 8, 2026	31.18	31.36	31.18	31.25	31.25	-0.27%	105,040
Sep 4, 2026	31.39	31.39	31.34	31.34	31.34	-0.05%	1,112
Sep 3, 2026	31.21	31.39	31.21	31.36	31.36	0.85%	16,560
Sep 2, 2026	31.11	31.12	30.93	31.09	31.09	0.36%	13,981
Sep 1, 2026	31.07	31.13	30.96	30.98	30.98	-0.84%	6,186
Aug 31, 2026	31.20	31.24	31.12	31.24	31.24	0.05%	11,053
Aug 28, 2026	31.28	31.28	31.19	31.22	31.22	-0.09%	4,090
Aug 27, 2026	31.24	31.27	31.24	31.25	31.25	-0.09%	2,418
Aug 26, 2026	31.31	31.38	31.27	31.28	31.28	-0.32%	2,764
Aug 25, 2026	31.33	31.41	31.33	31.38	31.38	0.37%	2,106
Aug 24, 2026	31.30	31.30	31.26	31.26	31.26	-0.27%	2,858
Aug 21, 2026	31.31	31.35	31.25	31.35	31.35	0.70%	3,440
Aug 20, 2026	31.02	31.21	31.02	31.13	31.13	-0.08%	22,635
Aug 19, 2026	31.19	31.26	31.15	31.16	31.16	0.02%	7,819
Aug 18, 2026	31.31	31.31	31.12	31.15	31.15	-0.56%	3,144
Aug 17, 2026	31.39	31.39	31.33	31.33	31.33	-0.08%	5,660
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