IMCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	95.03	95.61	94.67	95.32	95.32	0.60%	107,265
Sep 24, 2026	94.45	95.11	94.27	94.75	94.75	-0.16%	216,804
Sep 23, 2026	95.28	95.48	94.87	94.90	94.90	-0.65%	199,689
Sep 22, 2026	95.58	95.77	95.11	95.52	95.52	0.30%	195,720
Sep 21, 2026	94.75	95.37	94.41	95.23	95.23	1.30%	77,094
Sep 18, 2026	93.95	94.09	93.47	94.01	94.01	0.02%	168,447
Sep 17, 2026	94.48	94.48	93.84	93.99	93.99	0.79%	82,572
Sep 16, 2026	93.80	94.32	92.45	93.25	93.25	-0.30%	123,456
Sep 15, 2026	94.26	94.26	93.42	93.53	93.53	-0.80%	112,264
Sep 14, 2026	94.36	94.75	94.12	94.47	94.28	-0.82%	100,879
Sep 11, 2026	95.20	95.44	95.04	95.25	95.06	1.10%	125,602
Sep 10, 2026	94.59	95.14	94.14	94.21	94.02	-1.17%	154,503
Sep 9, 2026	95.86	96.02	95.27	95.33	95.14	-0.82%	102,990
Sep 8, 2026	96.28	96.60	96.02	96.12	95.93	-0.34%	84,968
Sep 4, 2026	95.91	96.69	95.91	96.45	96.26	-0.01%	151,079
Sep 3, 2026	96.26	96.69	95.63	96.46	96.27	1.12%	371,149
Sep 2, 2026	95.18	95.57	94.97	95.39	95.20	0.19%	473,337
Sep 1, 2026	96.28	96.45	95.03	95.21	95.02	-1.76%	346,608
Aug 31, 2026	97.13	97.22	96.68	96.92	96.73	-0.47%	126,402
Aug 28, 2026	98.72	98.72	97.33	97.38	97.19	-1.24%	125,381
Aug 27, 2026	98.60	98.80	98.48	98.60	98.41	0.23%	87,056
Aug 26, 2026	97.73	98.73	97.73	98.37	98.18	0.46%	101,457
Aug 25, 2026	98.10	98.13	97.67	97.92	97.73	0.33%	98,669
Aug 24, 2026	97.80	97.86	97.30	97.60	97.41	-0.51%	174,094
Aug 21, 2026	97.88	98.15	97.71	98.10	97.91	0.99%	99,204
Aug 20, 2026	97.70	98.08	97.14	97.14	96.95	-1.04%	136,817
Aug 19, 2026	99.08	99.08	98.04	98.16	97.97	-0.22%	116,857
Aug 18, 2026	99.37	99.44	98.31	98.38	98.19	-1.62%	179,168
Aug 17, 2026	100.43	100.58	100.00	100.00	99.80	-0.42%	83,795
Aug 14, 2026	100.53	100.72	100.33	100.42	100.22	-0.12%	97,419
Aug 13, 2026	100.18	100.79	100.18	100.54	100.34	0.54%	73,701
Aug 12, 2026	100.08	100.30	99.75	100.00	99.80	0.73%	99,128
Aug 11, 2026	99.07	99.69	99.02	99.28	99.08	0.34%	152,174
Aug 10, 2026	99.16	99.34	98.92	98.94	98.74	-0.19%	100,304
Aug 7, 2026	98.77	99.24	98.37	99.13	98.93	1.52%	168,734
Aug 6, 2026	98.12	98.66	97.56	97.65	97.46	-0.69%	147,563
Aug 5, 2026	98.97	99.44	98.33	98.33	98.14	-0.26%	131,704
Aug 4, 2026	97.34	98.84	97.08	98.59	98.40	2.08%	381,360
Aug 3, 2026	95.37	96.64	95.10	96.58	96.39	1.55%	87,995
Jul 31, 2026	95.72	96.13	94.42	95.11	94.92	-0.08%	95,580
Jul 30, 2026	94.87	95.29	94.14	95.19	95.00	1.15%	85,071
Jul 29, 2026	95.48	95.78	93.93	94.11	93.92	-1.57%	101,375
Jul 28, 2026	95.67	95.86	94.63	95.61	95.42	-0.25%	66,696
Jul 27, 2026	95.97	96.39	94.88	95.85	95.66	0.79%	67,556
Jul 24, 2026	95.48	95.84	94.86	95.10	94.91	-0.29%	97,266
Jul 23, 2026	94.96	95.92	94.95	95.38	95.19	-0.16%	97,247
Jul 22, 2026	95.53	96.08	95.34	95.53	95.34	-0.18%	75,089
Jul 21, 2026	95.39	95.93	95.19	95.70	95.51	1.03%	83,027
Jul 20, 2026	95.64	95.79	94.66	94.72	94.53	-0.48%	147,725
Jul 17, 2026	94.79	95.80	94.56	95.18	94.99	-0.71%	124,965