IMCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 23, 2025	82.83	83.10	82.38	82.51	82.51	-0.42%	80,082
Sep 22, 2025	82.33	82.95	82.08	82.86	82.86	0.25%	85,561
Sep 19, 2025	82.87	82.91	82.21	82.65	82.65	-0.07%	59,107
Sep 18, 2025	82.31	82.99	82.31	82.71	82.71	0.90%	86,521
Sep 17, 2025	82.12	82.84	81.39	81.97	81.97	-0.07%	79,084
Sep 16, 2025	82.40	82.40	81.78	82.03	82.03	-0.65%	66,856
Sep 15, 2025	82.68	82.99	82.49	82.57	82.41	0.12%	161,566
Sep 12, 2025	83.02	83.05	82.47	82.47	82.31	-0.94%	56,027
Sep 11, 2025	82.35	83.26	82.35	83.25	83.09	1.34%	67,236
Sep 10, 2025	82.51	82.92	81.82	82.15	81.99	-0.25%	55,936
Sep 9, 2025	82.29	82.42	81.79	82.36	82.20	-	99,405
Sep 8, 2025	82.09	82.42	81.83	82.36	82.20	0.61%	109,020
Sep 5, 2025	82.28	82.51	81.19	81.86	81.70	-0.18%	170,401
Sep 4, 2025	81.35	82.01	81.11	82.01	81.85	0.89%	2,416,620
Sep 3, 2025	81.38	81.47	80.85	81.29	81.13	-0.18%	83,106
Sep 2, 2025	81.01	81.44	80.80	81.44	81.28	-0.71%	101,603
Aug 29, 2025	82.34	82.53	81.73	82.02	81.86	-0.59%	66,443
Aug 28, 2025	82.23	82.57	82.16	82.51	82.35	0.76%	102,834
Aug 27, 2025	81.61	82.07	81.61	81.89	81.73	0.43%	71,019
Aug 26, 2025	81.29	81.61	81.28	81.54	81.38	0.32%	81,408
Aug 25, 2025	81.80	81.88	81.28	81.28	81.12	-0.73%	105,718
Aug 22, 2025	80.73	82.25	80.73	81.88	81.72	1.71%	42,542
Aug 21, 2025	80.39	80.67	80.21	80.50	80.34	-0.35%	58,459
Aug 20, 2025	80.78	80.88	80.18	80.78	80.62	-0.07%	65,877