IMCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	80.68	81.29	80.63	81.24	81.24	0.72%	95,354
Dec 2, 2025	81.04	81.04	80.51	80.66	80.66	0.20%	111,808
Dec 1, 2025	80.42	81.12	80.41	80.50	80.50	-0.86%	111,143
Nov 28, 2025	80.85	81.35	80.63	81.20	81.20	0.76%	45,716
Nov 26, 2025	80.24	80.96	80.24	80.59	80.59	0.59%	71,279
Nov 25, 2025	79.02	80.25	78.71	80.12	80.12	1.53%	70,382
Nov 24, 2025	78.53	79.16	78.19	78.91	78.91	0.78%	170,390
Nov 21, 2025	77.54	78.80	77.16	78.30	78.30	1.44%	179,846
Nov 20, 2025	79.61	79.84	77.14	77.19	77.19	-1.84%	90,463
Nov 19, 2025	78.61	78.95	78.19	78.64	78.64	0.09%	135,448
Nov 18, 2025	78.26	79.06	78.06	78.57	78.57	-0.08%	120,017
Nov 17, 2025	79.79	79.96	78.31	78.63	78.63	-1.79%	92,094
Nov 14, 2025	79.45	80.70	79.31	80.06	80.06	-0.14%	231,946
Nov 13, 2025	81.58	81.59	80.08	80.17	80.17	-2.18%	66,909
Nov 12, 2025	82.11	82.44	81.91	81.96	81.96	-0.04%	139,955
Nov 11, 2025	81.82	82.21	81.74	81.99	81.99	-	77,963
Nov 10, 2025	81.84	82.21	81.27	81.99	81.99	0.86%	94,298
Nov 7, 2025	80.05	81.29	79.78	81.29	81.29	0.94%	83,313
Nov 6, 2025	81.31	81.53	80.28	80.53	80.53	-1.15%	139,692
Nov 5, 2025	80.93	81.77	80.91	81.47	81.47	0.51%	148,204
Nov 4, 2025	81.28	81.58	80.96	81.06	81.06	-1.36%	135,176
Nov 3, 2025	82.39	82.41	81.29	82.18	82.18	-0.23%	102,767
Oct 31, 2025	81.75	82.56	81.75	82.37	82.37	1.03%	95,600
Oct 30, 2025	81.58	82.55	81.49	81.53	81.53	-0.86%	128,935
Oct 29, 2025	82.77	82.93	81.91	82.24	82.24	-0.94%	203,957
Oct 28, 2025	83.46	83.50	82.96	83.02	83.02	-0.79%	102,906
Oct 27, 2025	83.72	83.76	83.47	83.68	83.68	0.72%	92,049
Oct 24, 2025	83.53	83.58	83.08	83.08	83.08	0.48%	70,753
Oct 23, 2025	82.07	82.83	82.02	82.68	82.68	0.76%	159,774
Oct 22, 2025	83.06	83.06	81.64	82.06	82.06	-1.17%	326,373
Oct 21, 2025	82.57	83.21	82.36	83.03	83.03	0.48%	136,910
Oct 20, 2025	82.23	82.82	82.23	82.63	82.63	1.10%	59,630
Oct 17, 2025	81.40	81.82	81.02	81.73	81.73	0.12%	143,179
Oct 16, 2025	82.68	82.84	81.29	81.63	81.63	-0.97%	105,011
Oct 15, 2025	82.83	83.24	81.94	82.43	82.43	0.12%	66,456
Oct 14, 2025	81.06	82.80	80.95	82.33	82.33	0.44%	74,768
Oct 13, 2025	81.65	82.17	81.56	81.97	81.97	1.29%	70,068
Oct 10, 2025	83.16	83.44	80.87	80.93	80.93	-2.42%	152,922
Oct 9, 2025	83.41	83.52	82.80	82.94	82.94	-0.61%	102,749
Oct 8, 2025	82.93	83.52	82.67	83.45	83.45	0.89%	963,888
Oct 7, 2025	83.46	83.58	82.22	82.71	82.71	-0.68%	81,898
Oct 6, 2025	83.46	83.66	82.88	83.28	83.28	0.36%	85,293
Oct 3, 2025	83.14	83.44	82.88	82.98	82.98	-0.02%	87,627
Oct 2, 2025	82.52	83.00	82.37	83.00	83.00	0.75%	68,985
Oct 1, 2025	82.35	82.58	82.18	82.38	82.38	-0.42%	90,435
Sep 30, 2025	82.60	82.73	82.04	82.73	82.73	-	72,930
Sep 29, 2025	82.59	82.78	82.27	82.73	82.73	0.77%	102,654
Sep 26, 2025	81.40	82.14	81.40	82.10	82.10	0.97%	93,336
Sep 25, 2025	81.36	81.40	80.86	81.31	81.31	-0.73%	102,232
Sep 24, 2025	82.61	82.71	81.88	81.91	81.91	-0.73%	67,135