IMCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	97.60	97.99	97.60	97.60	-	-	3,128
Aug 24, 2026	97.80	97.86	97.30	97.60	97.60	-0.51%	174,093
Aug 21, 2026	97.88	98.15	97.71	98.10	98.10	0.99%	99,203
Aug 20, 2026	97.70	98.08	97.14	97.14	97.14	-1.04%	136,746
Aug 19, 2026	99.08	99.08	98.04	98.16	98.16	-0.22%	116,744
Aug 18, 2026	99.37	99.44	98.31	98.38	98.38	-1.62%	179,166
Aug 17, 2026	100.43	100.58	100.00	100.00	100.00	-0.42%	83,740
Aug 14, 2026	100.53	100.72	100.33	100.42	100.42	-0.12%	97,417
Aug 13, 2026	100.18	100.79	100.18	100.54	100.54	0.54%	73,699
Aug 12, 2026	100.08	100.30	99.75	100.00	100.00	0.73%	99,127
Aug 11, 2026	99.07	99.69	99.02	99.28	99.28	0.34%	152,174
Aug 10, 2026	99.16	99.34	98.92	98.94	98.94	-0.19%	100,299
Aug 7, 2026	98.77	99.24	98.37	99.13	99.13	1.52%	168,723
Aug 6, 2026	98.12	98.66	97.56	97.65	97.65	-0.69%	147,563
Aug 5, 2026	98.97	99.44	98.33	98.33	98.33	-0.26%	131,703
Aug 4, 2026	97.34	98.84	97.08	98.59	98.59	2.08%	381,359
Aug 3, 2026	95.37	96.64	95.10	96.58	96.58	1.55%	87,993
Jul 31, 2026	95.72	96.13	94.42	95.11	95.11	-0.08%	95,580
Jul 30, 2026	94.87	95.29	94.14	95.19	95.19	1.15%	85,071
Jul 29, 2026	95.48	95.78	93.93	94.11	94.11	-1.57%	101,374
Jul 28, 2026	95.67	95.86	94.63	95.61	95.61	-0.25%	66,695
Jul 27, 2026	95.97	96.39	94.88	95.85	95.85	0.79%	67,554
Jul 24, 2026	95.48	95.84	94.86	95.10	95.10	-0.29%	97,266
Jul 23, 2026	94.96	95.92	94.95	95.38	95.38	-0.16%	96,827
Jul 22, 2026	95.53	96.08	95.34	95.53	95.53	-0.18%	75,087
Jul 21, 2026	95.39	95.93	95.19	95.70	95.70	1.03%	83,026
Jul 20, 2026	95.64	95.79	94.66	94.72	94.72	-0.48%	147,725
Jul 17, 2026	94.79	95.80	94.56	95.18	95.18	-0.71%	124,965
Jul 16, 2026	95.89	96.45	95.47	95.86	95.86	-0.52%	149,984
Jul 15, 2026	97.50	97.70	95.63	96.36	96.36	-0.66%	85,925
Jul 14, 2026	97.15	97.64	96.83	97.00	97.00	0.53%	113,329
Jul 13, 2026	96.82	97.33	96.22	96.49	96.49	-0.77%	61,341
Jul 10, 2026	97.69	97.69	96.51	97.24	97.24	-0.22%	81,829
Jul 9, 2026	97.17	98.05	97.17	97.45	97.45	1.17%	70,754
Jul 8, 2026	96.14	96.50	95.26	96.32	96.32	-0.63%	76,158
Jul 7, 2026	97.76	98.08	96.51	96.93	96.93	-1.08%	70,944
Jul 6, 2026	97.39	98.24	97.39	97.99	97.99	0.74%	102,813
Jul 2, 2026	98.26	98.67	96.33	97.27	97.27	-0.61%	90,657
Jul 1, 2026	97.82	98.83	97.78	97.87	97.87	-0.44%	100,786
Jun 30, 2026	97.26	98.31	97.22	98.30	98.30	1.02%	65,498
Jun 29, 2026	96.67	97.33	96.00	97.31	97.31	0.94%	225,407
Jun 26, 2026	96.26	96.67	95.80	96.40	96.40	-0.78%	74,716
Jun 25, 2026	97.42	98.02	96.75	97.16	97.16	0.78%	65,718
Jun 24, 2026	96.14	97.39	96.13	96.41	96.41	0.43%	89,760
Jun 23, 2026	95.70	96.78	95.36	96.00	96.00	-1.53%	60,627
Jun 22, 2026	97.30	97.76	97.01	97.49	97.49	0.49%	87,874
Jun 18, 2026	96.83	97.47	96.63	97.01	97.01	1.87%	109,107
Jun 17, 2026	96.43	97.26	95.17	95.23	95.23	-0.83%	79,774
Jun 16, 2026	97.08	97.89	95.94	96.03	96.03	-0.85%	75,717
Jun 15, 2026	96.61	97.02	96.49	96.85	96.85	2.52%	78,770