IMCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	93.33	93.57	92.73	93.52	93.52	0.56%	77,025
May 28, 2026	92.34	93.50	92.00	93.00	93.00	0.74%	93,724
May 27, 2026	93.19	93.20	92.00	92.32	92.32	-0.43%	74,761
May 26, 2026	92.39	93.08	92.12	92.72	92.72	1.50%	70,317
May 22, 2026	91.16	91.62	91.02	91.35	91.35	0.93%	56,184
May 21, 2026	89.08	90.64	88.92	90.51	90.51	1.15%	92,371
May 20, 2026	88.57	89.67	88.40	89.48	89.48	1.65%	59,932
May 19, 2026	87.83	88.64	87.21	88.03	88.03	-0.63%	91,646
May 18, 2026	89.45	89.45	87.78	88.59	88.59	-0.83%	78,397
May 15, 2026	89.43	89.78	89.05	89.33	89.33	-1.56%	49,183
May 14, 2026	90.27	91.01	90.12	90.75	90.75	0.71%	107,221
May 13, 2026	90.36	90.40	89.22	90.11	90.11	0.17%	59,513
May 12, 2026	90.30	90.54	88.75	89.96	89.96	-0.96%	69,597
May 11, 2026	90.08	91.05	90.08	90.83	90.83	0.84%	65,266
May 8, 2026	90.30	90.30	89.72	90.07	90.07	0.41%	68,665
May 7, 2026	91.20	91.27	89.37	89.70	89.70	-1.33%	203,393
May 6, 2026	90.62	91.01	90.01	90.91	90.91	1.50%	121,839
May 5, 2026	89.20	89.79	89.00	89.57	89.57	1.39%	53,784
May 4, 2026	88.48	89.09	87.93	88.34	88.34	0.01%	263,966
May 1, 2026	88.28	88.65	87.96	88.33	88.33	0.35%	80,957
Apr 30, 2026	86.62	88.07	86.57	88.02	88.02	2.34%	75,405
Apr 29, 2026	86.46	86.50	85.65	86.01	86.01	0.03%	68,413
Apr 28, 2026	86.54	86.98	85.60	85.98	85.98	-1.61%	70,771
Apr 27, 2026	87.40	87.51	86.76	87.39	87.39	-0.18%	70,848
Apr 24, 2026	87.64	87.75	86.94	87.55	87.55	0.26%	122,079
Apr 23, 2026	87.17	87.81	86.21	87.32	87.32	-0.14%	95,893
Apr 22, 2026	87.96	88.13	87.01	87.44	87.44	0.31%	98,773
Apr 21, 2026	87.98	88.55	86.99	87.17	87.17	-0.69%	140,349
Apr 20, 2026	87.04	87.78	87.04	87.78	87.78	0.73%	108,965
Apr 17, 2026	86.54	87.53	86.50	87.14	87.14	1.72%	430,500
Apr 16, 2026	85.61	85.89	85.27	85.67	85.67	0.36%	119,231
Apr 15, 2026	85.53	85.69	84.81	85.36	85.36	-0.11%	98,908
Apr 14, 2026	85.19	85.50	84.74	85.45	85.45	0.93%	152,175
Apr 13, 2026	82.76	84.67	82.76	84.66	84.66	2.04%	187,648
Apr 10, 2026	83.53	83.57	82.86	82.97	82.97	-0.31%	65,186
Apr 9, 2026	83.10	83.47	82.69	83.23	83.23	-0.08%	103,541
Apr 8, 2026	83.30	83.85	82.84	83.30	83.30	3.58%	146,936
Apr 7, 2026	80.15	80.64	79.62	80.42	80.42	-0.22%	163,212
Apr 6, 2026	80.22	80.64	80.07	80.60	80.60	0.56%	91,582
Apr 2, 2026	78.20	80.70	78.10	80.15	80.15	0.49%	134,383
Apr 1, 2026	79.41	80.41	79.41	79.76	79.76	1.26%	168,977
Mar 31, 2026	77.11	78.93	76.76	78.77	78.77	3.63%	217,391
Mar 30, 2026	77.89	77.96	75.67	76.01	76.01	-1.29%	382,524
Mar 27, 2026	77.88	78.10	76.85	77.00	77.00	-1.67%	104,972
Mar 26, 2026	79.49	80.09	78.26	78.31	78.31	-2.44%	100,150
Mar 25, 2026	80.56	80.81	79.69	80.27	80.27	0.58%	81,774
Mar 24, 2026	78.97	80.13	78.59	79.81	79.81	0.28%	131,466
Mar 23, 2026	79.72	80.92	79.51	79.59	79.59	1.43%	291,723
Mar 20, 2026	79.97	80.02	78.00	78.47	78.47	-2.13%	207,453
Mar 19, 2026	79.11	80.57	78.98	80.18	80.18	0.25%	122,237