IMCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	94.16	94.98	93.53	94.57	94.47	0.83%	82,154
Jun 11, 2026	91.52	93.94	91.48	93.79	93.69	3.36%	104,443
Jun 10, 2026	92.11	93.40	90.67	90.74	90.64	-2.31%	102,537
Jun 9, 2026	93.87	94.83	90.05	92.89	92.79	-0.03%	176,074
Jun 8, 2026	93.70	94.00	92.88	92.92	92.82	0.46%	81,272
Jun 5, 2026	94.92	95.00	92.17	92.49	92.39	-3.83%	85,449
Jun 4, 2026	95.03	96.49	94.97	96.17	96.06	0.49%	98,683
Jun 3, 2026	95.93	96.21	94.97	95.70	95.59	-0.26%	87,705
Jun 2, 2026	94.56	95.97	94.56	95.95	95.84	1.73%	231,809
Jun 1, 2026	92.92	94.67	92.92	94.32	94.22	0.86%	82,671
May 29, 2026	93.33	93.57	92.73	93.52	93.42	0.56%	77,025
May 28, 2026	92.34	93.50	92.00	93.00	92.90	0.74%	93,791
May 27, 2026	93.19	93.20	92.00	92.32	92.22	-0.43%	74,911
May 26, 2026	92.39	93.08	92.12	92.72	92.62	1.50%	70,835
May 22, 2026	91.16	91.62	91.02	91.35	91.25	0.93%	56,284
May 21, 2026	89.08	90.64	88.92	90.51	90.41	1.15%	92,371
May 20, 2026	88.57	89.67	88.40	89.48	89.38	1.65%	59,942
May 19, 2026	87.83	88.64	87.21	88.03	87.93	-0.63%	91,646