IMCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	90.62	91.01	90.01	90.91	90.91	1.50%	121,835
May 5, 2026	89.20	89.79	89.00	89.57	89.57	1.39%	53,775
May 4, 2026	88.48	89.09	87.93	88.34	88.34	0.01%	263,962
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%	75,335
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%	122,074
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%	108,958
Apr 17, 2026	86.54	87.53	86.50	87.14	87.14	1.72%	430,495
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%	152,171
Apr 13, 2026	82.76	84.67	82.76	84.66	84.66	2.04%	187,578
Apr 10, 2026	83.53	83.57	82.86	82.97	82.97	-0.31%	65,071
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
Mar 18, 2026	80.64	81.06	79.98	79.98	79.98	-1.27%	138,129
Mar 17, 2026	80.84	81.36	80.83	81.01	81.01	0.57%	138,003
Mar 16, 2026	80.40	80.98	80.33	80.55	80.43	1.45%	75,061
Mar 13, 2026	80.04	80.51	79.28	79.40	79.28	-0.03%	96,995
Mar 12, 2026	80.55	80.87	79.40	79.42	79.30	-2.36%	146,443
Mar 11, 2026	81.44	81.66	80.79	81.34	81.22	-0.29%	331,889
Mar 10, 2026	82.05	82.73	81.41	81.58	81.46	-0.65%	97,191
Mar 9, 2026	80.17	82.19	79.47	82.11	81.99	1.30%	285,524
Mar 6, 2026	81.37	81.76	80.79	81.06	80.94	-1.88%	95,283
Mar 5, 2026	83.00	83.60	81.78	82.61	82.49	-1.28%	117,771
Mar 4, 2026	83.60	84.01	83.00	83.68	83.55	0.76%	112,552
Mar 3, 2026	82.52	83.54	81.15	83.05	82.92	-1.73%	151,978
Mar 2, 2026	83.26	84.76	83.26	84.51	84.38	0.28%	147,153
Feb 27, 2026	83.71	84.35	83.55	84.27	84.14	-0.55%	86,891
Feb 26, 2026	84.30	84.74	83.55	84.74	84.61	0.77%	110,288
Feb 25, 2026	83.93	84.35	83.57	84.09	83.96	0.74%	73,445