IMCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	78.56	78.57	78.08	78.46	78.46	0.14%	59,631
Jun 9, 2025	78.89	78.89	78.17	78.35	78.35	-0.48%	86,870
Jun 6, 2025	78.83	78.92	78.46	78.73	78.73	0.76%	93,977
Jun 5, 2025	78.45	78.73	77.88	78.14	78.14	-0.09%	102,414
Jun 4, 2025	78.31	78.60	78.04	78.21	78.21	0.03%	55,423
Jun 3, 2025	77.43	78.21	77.16	78.19	78.19	1.09%	71,993
Jun 2, 2025	76.90	77.36	76.05	77.35	77.35	0.16%	55,875
May 30, 2025	76.82	77.32	76.32	77.23	77.23	0.26%	59,023
May 29, 2025	77.47	77.47	76.56	77.03	77.03	0.17%	96,799
May 28, 2025	77.36	77.56	76.86	76.90	76.90	-0.67%	81,518
May 27, 2025	77.07	77.50	76.69	77.42	77.42	1.71%	103,082
May 23, 2025	75.47	76.33	75.43	76.12	76.12	-0.72%	85,612
May 22, 2025	76.60	77.08	76.26	76.67	76.67	0.09%	132,801
May 21, 2025	77.68	77.86	76.48	76.60	76.60	-2.16%	78,073
May 20, 2025	78.35	78.57	77.95	78.29	78.29	-0.46%	93,901
May 19, 2025	77.63	78.77	77.63	78.65	78.65	0.06%	497,658
May 16, 2025	77.84	78.63	77.77	78.60	78.60	1.00%	105,668
May 15, 2025	77.16	77.82	77.02	77.82	77.82	0.43%	91,813
May 14, 2025	77.58	77.67	77.28	77.49	77.49	-0.09%	86,355
May 13, 2025	76.92	77.89	76.92	77.56	77.56	1.06%	108,823
May 12, 2025	76.82	76.82	76.08	76.75	76.75	3.24%	109,499
May 9, 2025	74.80	74.88	74.17	74.34	74.34	-0.13%	65,957
May 8, 2025	74.24	75.16	74.04	74.44	74.44	1.24%	79,529
May 7, 2025	73.13	73.65	72.93	73.53	73.53	0.80%	192,213
May 6, 2025	72.75	73.51	72.56	72.95	72.95	-0.83%	902,896
May 5, 2025	73.02	73.98	72.92	73.56	73.56	-0.03%	203,419
May 2, 2025	73.09	73.78	73.01	73.58	73.58	1.94%	182,118
May 1, 2025	72.36	72.96	72.06	72.18	72.18	0.52%	75,785
Apr 30, 2025	70.70	72.00	70.25	71.81	71.81	-0.07%	142,058
Apr 29, 2025	71.14	72.01	71.13	71.86	71.86	0.67%	86,287
Apr 28, 2025	71.33	71.74	70.64	71.38	71.38	0.24%	266,886
Apr 25, 2025	70.98	71.34	70.62	71.21	71.21	0.06%	104,745
Apr 24, 2025	69.60	71.27	69.57	71.17	71.17	2.46%	151,567
Apr 23, 2025	70.12	71.22	69.23	69.46	69.46	1.51%	152,708
Apr 22, 2025	67.37	68.68	67.34	68.43	68.43	2.95%	108,804
Apr 21, 2025	67.69	67.69	65.78	66.47	66.47	-2.54%	167,481
Apr 17, 2025	68.02	68.68	67.77	68.20	68.20	0.58%	174,855
Apr 16, 2025	68.29	68.89	67.16	67.81	67.81	-1.48%	123,495
Apr 15, 2025	68.77	69.41	68.56	68.83	68.83	0.06%	113,843
Apr 14, 2025	69.15	69.21	68.00	68.79	68.79	1.16%	110,698
Apr 11, 2025	66.82	68.18	66.01	68.00	68.00	1.57%	194,798
Apr 10, 2025	67.79	67.98	65.10	66.95	66.95	-3.25%	252,467
Apr 9, 2025	62.77	69.62	62.60	69.20	69.20	9.22%	347,346
Apr 8, 2025	66.73	66.84	62.44	63.36	63.36	-1.74%	349,670
Apr 7, 2025	62.76	67.00	61.65	64.48	64.48	-0.54%	650,436
Apr 4, 2025	67.00	67.15	64.55	64.83	64.83	-5.88%	964,217
Apr 3, 2025	70.00	70.39	68.69	68.88	68.88	-5.41%	156,969
Apr 2, 2025	71.04	73.07	71.04	72.82	72.82	1.29%	98,489
Apr 1, 2025	71.25	71.97	70.54	71.89	71.89	0.64%	147,700
Mar 31, 2025	70.38	71.64	69.76	71.43	71.43	0.20%	167,971